Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.098 9.218 8.948 9.038 531,293 -0.05(-0.55%)
May 27, 2022 8.839 9.098 8.839 9.088 323,904 +0.32(+3.64%)
May 26, 2022 8.519 8.839 8.420 8.769 514,922 +0.27(+3.17%)
May 25, 2022 8.220 8.569 8.220 8.499 330,612 +0.20(+2.40%)
May 24, 2022 8.509 8.509 8.180 8.300 669,310 -0.51(-5.78%)
May 23, 2022 8.839 8.851 8.639 8.809 288,938 +0.02(+0.23%)
May 20, 2022 9.048 9.048 8.489 8.789 337,822 -0.07(-0.79%)
May 19, 2022 8.699 9.047 8.669 8.859 548,659 +0.12(+1.37%)
May 18, 2022 8.948 9.078 8.701 8.739 564,874 -0.35(-3.84%)
May 17, 2022 9.008 9.163 8.859 9.088 445,754 +0.30(+3.41%)
May 16, 2022 8.888 9.028 8.769 8.789 405,842 -0.18(-2.00%)
May 13, 2022 8.609 8.998 8.589 8.968 533,351 +0.57(+6.77%)
May 12, 2022 8.050 8.599 7.981 8.400 1,401,622 +0.18(+2.18%)
May 11, 2022 8.370 8.689 8.180 8.220 904,942 -0.39(-4.52%)
May 10, 2022 8.859 8.888 8.405 8.609 2,481,137 -0.02(-0.23%)
May 09, 2022 8.978 9.058 8.569 8.629 1,015,157 -0.60(-6.49%)
May 06, 2022 9.407 9.487 9.088 9.228 607,388 -0.31(-3.24%)
May 05, 2022 10.05 10.05 9.397 9.537 608,316 -0.63(-6.18%)
May 04, 2022 9.846 10.20 9.522 10.17 640,556 +0.32(+3.24%)
May 03, 2022 9.836 9.976 9.736 9.846 428,477 -0.02(-0.20%)
May 02, 2022 9.547 9.866 9.487 9.866 455,563 +0.29(+3.02%)
Apr 29, 2022 9.766 10.10 9.547 9.577 595,763 -0.34(-3.42%)
Apr 28, 2022 9.746 9.991 9.472 9.916 785,956 +0.47(+4.96%)
Apr 27, 2022 9.517 9.726 9.407 9.447 826,747 -0.16(-1.66%)
Apr 26, 2022 9.986 9.986 9.597 9.607 1,010,551 -0.45(-4.46%)
Apr 25, 2022 9.736 10.07 9.736 10.06 854,133 +0.13(+1.31%)
Apr 22, 2022 10.13 10.27 9.886 9.926 770,347 -0.22(-2.16%)
Apr 21, 2022 10.59 10.77 10.10 10.15 994,096 -0.41(-3.88%)
Apr 20, 2022 10.98 10.98 10.53 10.55 505,691 -0.44(-3.99%)
Apr 19, 2022 10.74 11.04 10.64 10.99 278,293 +0.26(+2.42%)
Apr 18, 2022 10.70 10.82 10.57 10.73 367,297 -0.09(-0.83%)
Apr 14, 2022 11.17 11.20 10.81 10.82 402,499 -0.36(-3.21%)
Apr 13, 2022 10.98 11.22 10.86 11.18 363,452 +0.29(+2.66%)
Apr 12, 2022 11.15 11.34 10.85 10.89 456,331 -0.12(-1.09%)
Apr 11, 2022 11.01 11.17 10.89 11.01 598,872 -0.23(-2.04%)
Apr 08, 2022 11.43 11.43 11.20 11.24 537,873 -0.20(-1.74%)
Apr 07, 2022 11.53 11.67 11.18 11.44 357,351 -0.10(-0.86%)
Apr 06, 2022 11.77 11.79 11.39 11.54 516,862 -0.48(-3.98%)
Apr 05, 2022 12.37 12.39 11.98 12.02 521,859 -0.39(-3.13%)
Apr 04, 2022 12.04 12.44 12.02 12.41 382,685 +0.49(+4.10%)
Apr 01, 2022 12.00 12.03 11.78 11.92 290,958 -0.01(-0.08%)
Mar 31, 2022 12.22 12.24 11.91 11.93 327,057 -0.30(-2.45%)
Mar 30, 2022 12.45 12.58 12.16 12.23 793,569 -0.30(-2.39%)
Mar 29, 2022 12.34 12.57 12.20 12.53 902,464 +0.39(+3.20%)
Mar 28, 2022 11.88 12.15 11.83 12.14 362,861 +0.22(+1.84%)
Mar 25, 2022 12.15 12.17 11.76 11.92 410,231 -0.24(-1.97%)
Mar 24, 2022 11.94 12.16 11.75 12.16 460,058 +0.25(+2.09%)
Mar 23, 2022 11.91 12.17 11.75 11.91 384,930 -0.12(-0.99%)
Mar 22, 2022 11.78 12.14 11.71 12.03 564,543 +0.34(+2.90%)
Mar 21, 2022 11.83 11.86 11.48 11.69 487,411 -0.21(-1.76%)
Mar 18, 2022 11.47 11.91 11.45 11.90 565,776 +0.37(+3.20%)
Mar 17, 2022 11.13 11.55 11.08 11.53 658,417 +0.24(+2.12%)
Mar 16, 2022 10.90 11.30 10.83 11.29 619,319 +0.71(+6.69%)
Mar 15, 2022 10.29 10.61 10.23 10.58 703,676 +0.32(+3.11%)
Mar 14, 2022 10.55 10.67 10.25 10.27 731,554 -0.37(-3.47%)
Mar 11, 2022 11.07 11.08 10.62 10.63 591,108 -0.36(-3.27%)
Mar 10, 2022 10.99 10.77 10.99 477,981 -0.17(-1.52%)
Mar 09, 2022 11.01 11.22 10.94 11.16 647,685 +0.49(+4.58%)
Mar 08, 2022 10.62 11.01 10.48 10.67 722,820 +0.04(+0.38%)
Mar 07, 2022 10.97 11.19 10.63 10.63 1,512,830 -0.53(-4.74%)
Mar 04, 2022 11.30 11.48 11.08 11.16 592,454 -0.34(-2.95%)
Mar 03, 2022 11.88 11.90 11.45 11.50 745,934 -0.36(-3.03%)
Mar 02, 2022 11.77 11.89 11.58 11.86 720,421 +0.11(+0.93%)
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.