Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2022 | 7.750 | 35 | +0.09(+1.17%) | |||
May 25, 2022 | 7.660 | 7.660 | 7.660 | 7.660 | 100 | -0.04(-0.52%) |
May 23, 2022 | 7.700 | 0 | -0.19(-2.41%) | |||
May 13, 2022 | 7.890 | 0 | +0.00(+0.00%) | |||
May 11, 2022 | 7.890 | 0 | -0.11(-1.38%) | |||
May 10, 2022 | 8.350 | 8.350 | 8.000 | 8.000 | 1,615 | +0.00(+0.00%) |
May 09, 2022 | 8.100 | 8.100 | 8.000 | 8.000 | 6,995 | -0.35(-4.19%) |
May 04, 2022 | 8.350 | 0 | +0.24(+2.96%) | |||
May 03, 2022 | 8.110 | 8.110 | 8.110 | 8.110 | 100 | -0.14(-1.70%) |
Apr 26, 2022 | 8.250 | 0 | +0.17(+2.10%) | |||
Apr 21, 2022 | 8.080 | 0 | -0.08(-1.04%) | |||
Apr 19, 2022 | 8.165 | 0 | +0.07(+0.93%) | |||
Apr 18, 2022 | 8.090 | 8.090 | 8.090 | 8.090 | 300 | -0.28(-3.35%) |
Apr 08, 2022 | 8.370 | 0 | +0.31(+3.85%) | |||
Apr 07, 2022 | 8.060 | 8.060 | 8.060 | 8.060 | 465 | +0.01(+0.12%) |
Apr 06, 2022 | 8.050 | 8.050 | 8.050 | 8.050 | 240 | -0.32(-3.82%) |
Apr 05, 2022 | 8.250 | 8.370 | 8.250 | 8.370 | 200 | +0.01(+0.12%) |
Apr 04, 2022 | 8.360 | 8.360 | 8.360 | 8.360 | 103 | +0.28(+3.47%) |
Mar 31, 2022 | 8.080 | 87 | -0.32(-3.81%) | |||
Mar 29, 2022 | 8.400 | 0 | +0.29(+3.58%) | |||
Mar 28, 2022 | 8.120 | 8.120 | 8.110 | 8.110 | 300 | -0.29(-3.45%) |
Mar 24, 2022 | 8.400 | 0 | -0.10(-1.18%) | |||
Mar 22, 2022 | 8.500 | 13 | -0.20(-2.30%) | |||
Mar 14, 2022 | 8.700 | 0 | +0.00(+0.00%) | |||
Mar 11, 2022 | 8.690 | 8.700 | 8.690 | 8.700 | 200 | +0.00(+0.00%) |
Mar 10, 2022 | 8.590 | 8.700 | 8.590 | 8.700 | 1,100 | +0.01(+0.12%) |
Mar 09, 2022 | 8.790 | 8.800 | 8.690 | 8.690 | 950 | -0.16(-1.81%) |
Mar 04, 2022 | 8.850 | 0 | +0.10(+1.14%) | |||
Mar 03, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 1,250 | +0.20(+2.34%) |
Feb 28, 2022 | 8.550 | 0 | -0.15(-1.72%) | |||
Feb 23, 2022 | 8.700 | 0 | -0.30(-3.33%) | |||
Feb 15, 2022 | 9.000 | 63 | +0.55(+6.51%) | |||
Feb 14, 2022 | 8.450 | 8.450 | 8.450 | 8.450 | 745 | +0.06(+0.72%) |
Feb 11, 2022 | 8.400 | 8.400 | 8.390 | 8.390 | 250 | -0.01(-0.12%) |
Feb 10, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 301 | +0.01(+0.12%) |
Feb 08, 2022 | 8.390 | 0 | -0.01(-0.12%) | |||
Feb 03, 2022 | 8.400 | 0 | -0.05(-0.59%) | |||
Jan 28, 2022 | 8.450 | 0 | +0.05(+0.60%) | |||
Jan 25, 2022 | 8.400 | 0 | +0.00(+0.00%) | |||
Jan 20, 2022 | 8.400 | 0 | +0.15(+1.82%) | |||
Jan 18, 2022 | 8.250 | 0 | +0.30(+3.77%) | |||
Jan 13, 2022 | 7.950 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.00(+0.00%) |
Jan 11, 2022 | 7.690 | 8.000 | 7.690 | 7.950 | 4,804 | +0.25(+3.25%) |
Jan 07, 2022 | 7.700 | 7.700 | 7.700 | 0 | -0.25(-3.14%) | |
Dec 31, 2021 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Dec 29, 2021 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
Dec 27, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
Dec 21, 2021 | 7.950 | 7.950 | 7.950 | 0 | +0.47(+6.28%) | |
Dec 20, 2021 | 7.450 | 7.480 | 7.450 | 7.480 | 18,877 | -0.52(-6.50%) |
Dec 16, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.03(+0.38%) | |
Dec 13, 2021 | 7.970 | 7.970 | 7.970 | 0 | +0.22(+2.84%) | |
Dec 10, 2021 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.45(+6.16%) |
Dec 09, 2021 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.70(-8.75%) |
Dec 08, 2021 | 7.950 | 8.000 | 7.750 | 8.000 | 304 | +0.25(+3.23%) |
Dec 06, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) | |
Dec 03, 2021 | 7.250 | 7.500 | 7.250 | 7.500 | 6,451 | +0.00(+0.00%) |
Dec 02, 2021 | 7.490 | 7.500 | 7.490 | 7.500 | 9,754 | +0.05(+0.67%) |
Nov 30, 2021 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) | |
Nov 23, 2021 | 7.450 | 7.450 | 7.450 | 0 | +0.20(+2.76%) | |
Nov 22, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 590 | -0.20(-2.68%) |
Nov 18, 2021 | 7.450 | 7.450 | 7.450 | 0 | +0.31(+4.34%) | |
Nov 16, 2021 | 7.140 | 7.140 | 7.140 | 0 | -0.30(-4.03%) | |
Nov 15, 2021 | 7.440 | 7.440 | 7.440 | 7.440 | 100 | +0.54(+7.83%) |
Nov 11, 2021 | 6.900 | 6.900 | 6.900 | 0 | -0.50(-6.76%) | |
Nov 09, 2021 | 7.400 | 7.400 | 7.350 | 7.400 | 2,000 | +0.15(+2.07%) |
Nov 08, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 704 | +0.00(+0.00%) |
Oct 15, 2021 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
Oct 14, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.20(+2.86%) |
Oct 05, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Sep 20, 2021 | 7.000 | 7.000 | 7.000 | 0 | -0.25(-3.45%) | |
Sep 17, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | +0.00(+0.00%) |
Sep 14, 2021 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
Aug 31, 2021 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Aug 26, 2021 | 7.300 | 7.300 | 7.300 | 1 | +0.00(+0.00%) | |
Aug 25, 2021 | 7.300 | 7.300 | 7.300 | 7.300 | 250 | +0.00(+0.00%) |
Aug 24, 2021 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | +0.00(+0.00%) |
Aug 23, 2021 | 7.300 | 7.350 | 7.300 | 7.300 | 1,053 | +0.05(+0.69%) |
Aug 18, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Jul 28, 2021 | 7.300 | 7.300 | 7.300 | 0 | -0.15(-2.01%) | |
Jul 19, 2021 | 7.450 | 7.450 | 7.450 | 0 | +0.05(+0.68%) | |
Jul 08, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
Jul 07, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | +0.00(+0.00%) |
Jun 29, 2021 | 7.400 | 7.400 | 7.400 | 0 | +0.25(+3.50%) | |
Jun 28, 2021 | 7.200 | 7.400 | 7.150 | 7.150 | 852 | -0.10(-1.38%) |
Jun 23, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.10(-1.36%) | |
Jun 22, 2021 | 7.350 | 7.350 | 7.350 | 7.350 | 3,000 | +0.30(+4.26%) |
Jun 03, 2021 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.