Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2022 | 9.150 | 15 | +0.15(+1.67%) | |||
Aug 26, 2022 | 9.000 | 2 | -0.42(-4.46%) | |||
Aug 16, 2022 | 9.420 | 20 | +0.22(+2.39%) | |||
Aug 10, 2022 | 9.200 | 2 | +0.70(+8.24%) | |||
Aug 05, 2022 | 8.500 | 400 | -0.20(-2.30%) | |||
Aug 02, 2022 | 8.700 | 0 | +0.10(+1.16%) | |||
Aug 01, 2022 | 8.600 | 8.600 | 8.600 | 8.600 | 501 | +0.19(+2.20%) |
Jul 29, 2022 | 8.415 | 8.415 | 8.415 | 8.415 | 100 | -0.09(-1.00%) |
Jul 28, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 1,114 | +0.55(+6.99%) |
Jul 21, 2022 | 7.945 | 103 | +0.15(+1.86%) | |||
Jul 20, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.20(-2.50%) |
Jul 19, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 510 | +0.41(+5.40%) |
Jul 06, 2022 | 7.590 | 20 | -0.27(-3.44%) | |||
Jul 05, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 271 | -0.51(-6.09%) |
Jun 23, 2022 | 8.370 | 15 | -0.03(-0.36%) | |||
Jun 22, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.44(+5.53%) |
Jun 21, 2022 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.01(+0.13%) |
Jun 17, 2022 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.50(-5.92%) |
Jun 13, 2022 | 8.450 | 48 | -0.24(-2.72%) | |||
Jun 10, 2022 | 8.686 | 8.686 | 8.686 | 8.686 | 321 | -0.11(-1.30%) |
Jun 07, 2022 | 8.800 | 0 | +0.36(+4.29%) | |||
May 31, 2022 | 8.438 | 11 | -0.41(-4.66%) | |||
May 27, 2022 | 8.660 | 8.850 | 8.660 | 8.850 | 327 | +0.17(+2.01%) |
May 25, 2022 | 8.676 | 1 | +0.08(+0.97%) | |||
May 24, 2022 | 8.593 | 8.593 | 8.593 | 8.593 | 804 | +0.08(+0.98%) |
May 18, 2022 | 8.510 | 0 | +0.06(+0.76%) | |||
May 17, 2022 | 8.370 | 8.450 | 8.370 | 8.445 | 888 | +0.17(+2.00%) |
May 16, 2022 | 8.280 | 8.280 | 8.280 | 8.280 | 800 | +0.43(+5.48%) |
May 13, 2022 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.55(+7.53%) |
May 10, 2022 | 7.300 | 26 | +0.06(+0.83%) | |||
May 06, 2022 | 7.240 | 36 | +0.00(+0.00%) | |||
May 04, 2022 | 7.240 | 9 | +0.04(+0.56%) | |||
May 03, 2022 | 7.216 | 7.216 | 7.200 | 7.200 | 365 | +0.17(+2.36%) |
May 02, 2022 | 7.034 | 7.034 | 7.034 | 7.034 | 205 | +0.11(+1.65%) |
Apr 27, 2022 | 6.920 | 20 | -0.17(-2.43%) | |||
Apr 22, 2022 | 7.093 | 0 | -0.07(-0.94%) | |||
Apr 21, 2022 | 7.160 | 7.160 | 7.160 | 7.160 | 115 | -0.18(-2.45%) |
Apr 20, 2022 | 7.340 | 7.340 | 7.340 | 7.340 | 5,700 | +0.34(+4.86%) |
Apr 14, 2022 | 7.000 | 4,213 | +0.00(+0.00%) | |||
Apr 08, 2022 | 7.000 | 10 | -0.22(-3.05%) | |||
Apr 06, 2022 | 7.220 | 0 | +0.04(+0.56%) | |||
Apr 04, 2022 | 7.180 | 0 | -0.28(-3.75%) | |||
Apr 01, 2022 | 7.460 | 7.460 | 7.460 | 7.460 | 201 | +0.05(+0.74%) |
Mar 28, 2022 | 7.405 | 1,056 | +0.11(+1.44%) | |||
Mar 24, 2022 | 7.300 | 0 | +0.03(+0.41%) | |||
Mar 21, 2022 | 7.270 | 13 | -0.02(-0.27%) | |||
Mar 16, 2022 | 7.290 | 73 | +0.29(+4.14%) | |||
Mar 15, 2022 | 6.750 | 7.000 | 6.750 | 7.000 | 301 | +0.42(+6.38%) |
Mar 10, 2022 | 6.580 | 1 | +0.33(+5.28%) | |||
Mar 08, 2022 | 6.250 | 17,616 | -0.10(-1.57%) | |||
Mar 07, 2022 | 6.340 | 6.616 | 6.340 | 6.350 | 3,987 | -0.63(-9.03%) |
Mar 04, 2022 | 7.125 | 7.125 | 6.980 | 6.980 | 2,414 | -0.33(-4.51%) |
Mar 03, 2022 | 7.640 | 7.640 | 7.310 | 7.310 | 715 | +0.07(+0.97%) |
Mar 02, 2022 | 7.240 | 7.240 | 7.240 | 7.240 | 100 | -0.11(-1.50%) |
Mar 01, 2022 | 7.290 | 7.350 | 7.290 | 7.350 | 1,213 | +0.02(+0.27%) |
Feb 28, 2022 | 7.330 | 7.330 | 7.330 | 7.330 | 111 | -0.02(-0.27%) |
Feb 24, 2022 | 7.350 | 0 | -0.23(-3.03%) | |||
Feb 23, 2022 | 7.660 | 7.660 | 7.580 | 7.580 | 738 | -0.42(-5.25%) |
Feb 22, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.28(+3.63%) |
Feb 16, 2022 | 7.720 | 0 | +0.04(+0.52%) | |||
Feb 14, 2022 | 7.680 | 0 | -0.30(-3.76%) | |||
Feb 10, 2022 | 7.980 | 1 | +0.11(+1.40%) | |||
Feb 02, 2022 | 7.870 | 0 | +0.18(+2.34%) | |||
Feb 01, 2022 | 7.690 | 7.690 | 7.690 | 7.690 | 238 | -0.12(-1.54%) |
Jan 26, 2022 | 7.810 | 12 | +0.22(+2.88%) | |||
Jan 25, 2022 | 7.591 | 7.591 | 7.591 | 7.591 | 474 | -0.98(-11.42%) |
Jan 18, 2022 | 8.570 | 20 | -0.24(-2.73%) | |||
Jan 13, 2022 | 8.810 | 0 | -0.01(-0.11%) | |||
Jan 11, 2022 | 8.820 | 56,892 | +0.55(+6.65%) | |||
Jan 10, 2022 | 8.270 | 8.270 | 8.270 | 8.270 | 113 | +0.01(+0.12%) |
Jan 06, 2022 | 8.260 | 8.260 | 8.260 | 0 | +0.21(+2.61%) | |
Jan 04, 2022 | 8.050 | 8.050 | 8.050 | 1,360 | +0.58(+7.75%) | |
Jan 03, 2022 | 7.471 | 7.471 | 7.471 | 7.471 | 123 | -0.38(-4.83%) |
Dec 30, 2021 | 7.850 | 7.850 | 7.850 | 10 | +0.29(+3.84%) | |
Dec 27, 2021 | 7.560 | 7.560 | 7.560 | 0 | -0.31(-3.99%) | |
Dec 22, 2021 | 7.874 | 7.874 | 7.874 | 36 | -0.10(-1.20%) | |
Dec 20, 2021 | 7.970 | 7.970 | 7.970 | 5 | -0.01(-0.13%) | |
Dec 16, 2021 | 7.980 | 7.980 | 7.980 | 21 | -0.07(-0.87%) | |
Dec 15, 2021 | 8.040 | 8.050 | 8.040 | 8.050 | 351 | +0.23(+2.94%) |
Dec 14, 2021 | 7.820 | 7.820 | 7.820 | 7.820 | 145 | -0.34(-4.15%) |
Dec 13, 2021 | 7.860 | 8.159 | 7.860 | 8.159 | 902 | +0.30(+3.80%) |
Dec 10, 2021 | 7.860 | 7.860 | 7.860 | 7.860 | 116 | -0.11(-1.38%) |
Dec 03, 2021 | 7.970 | 7.970 | 7.970 | 15 | -0.13(-1.54%) | |
Dec 02, 2021 | 8.190 | 8.190 | 8.000 | 8.095 | 1,113 | +0.25(+3.12%) |
Nov 30, 2021 | 7.850 | 7.850 | 7.850 | 0 | -0.63(-7.43%) | |
Nov 29, 2021 | 8.400 | 8.660 | 8.400 | 8.480 | 1,690 | -0.47(-5.25%) |
Nov 26, 2021 | 8.950 | 8.950 | 8.950 | 8.950 | 190 | -0.47(-4.99%) |
Nov 24, 2021 | 9.420 | 9.420 | 9.170 | 9.420 | 360,765 | +0.23(+2.50%) |
Nov 22, 2021 | 9.190 | 9.190 | 9.190 | 10 | -0.12(-1.29%) | |
Nov 18, 2021 | 9.310 | 9.310 | 9.310 | 12 | -0.19(-2.00%) | |
Nov 17, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 108 | +0.00(+0.00%) |
Nov 16, 2021 | 9.680 | 9.680 | 9.495 | 9.500 | 1,201 | -0.11(-1.14%) |
Nov 15, 2021 | 9.610 | 9.610 | 9.610 | 9.610 | 214 | +0.66(+7.37%) |
Nov 12, 2021 | 8.950 | 8.950 | 8.950 | 8.950 | 128 | -0.36(-3.89%) |
Nov 11, 2021 | 8.900 | 9.312 | 8.900 | 9.312 | 535 | +0.04(+0.40%) |
Nov 09, 2021 | 8.870 | 9.275 | 8.870 | 9.275 | 425 | +0.03(+0.27%) |
Nov 05, 2021 | 9.250 | 9.250 | 9.250 | 35 | -0.14(-1.54%) | |
Nov 04, 2021 | 9.350 | 9.395 | 9.350 | 9.395 | 358 | +0.30(+3.36%) |
Oct 27, 2021 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) | |
Oct 25, 2021 | 9.090 | 9.090 | 9.090 | 0 | +0.32(+3.64%) | |
Oct 19, 2021 | 8.771 | 8.771 | 8.771 | 65 | -0.03(-0.33%) | |
Oct 13, 2021 | 8.800 | 8.800 | 8.800 | 2,261 | +0.55(+6.67%) | |
Oct 06, 2021 | 8.250 | 8.250 | 8.250 | 38 | -0.29(-3.40%) | |
Oct 05, 2021 | 8.540 | 8.540 | 8.540 | 8.540 | 212 | +0.00(+0.00%) |
Oct 04, 2021 | 8.540 | 8.540 | 8.540 | 8.540 | 1,556 | -0.15(-1.73%) |
Oct 01, 2021 | 8.719 | 8.719 | 8.690 | 8.690 | 1,332 | -0.08(-0.91%) |
Sep 27, 2021 | 8.770 | 8.770 | 8.770 | 17 | +0.37(+4.40%) | |
Sep 23, 2021 | 8.400 | 8.400 | 8.400 | 21 | +0.00(+0.00%) | |
Sep 22, 2021 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.00(+0.00%) |
Sep 21, 2021 | 8.400 | 8.400 | 8.400 | 8.400 | 265 | -0.09(-1.06%) |
Sep 15, 2021 | 8.490 | 8.490 | 8.490 | 26 | -0.51(-5.67%) | |
Sep 13, 2021 | 9.000 | 9.000 | 9.000 | 6 | +0.00(+0.00%) | |
Sep 09, 2021 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
Sep 07, 2021 | 9.000 | 9.000 | 9.000 | 0 | +0.46(+5.33%) | |
Sep 03, 2021 | 8.545 | 8.545 | 8.545 | 8.545 | 235 | +0.10(+1.24%) |
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.