Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.34 10.48 10.20 10.32 46,782 +0.05(+0.49%)
Mar 30, 2022 10.29 10.46 10.17 10.27 52,366 -0.16(-1.53%)
Mar 29, 2022 10.43 10.62 10.17 10.43 128,677 +0.15(+1.46%)
Mar 28, 2022 10.49 10.49 10.17 10.28 62,344 -0.05(-0.48%)
Mar 25, 2022 10.88 10.88 10.26 10.33 76,189 -0.49(-4.53%)
Mar 24, 2022 11.24 11.24 10.74 10.82 180,044 -0.30(-2.70%)
Mar 23, 2022 11.62 11.62 11.03 11.12 258,536 -0.30(-2.63%)
Mar 22, 2022 11.06 11.46 11.06 11.42 124,333 +0.37(+3.35%)
Mar 21, 2022 11.20 11.36 10.99 11.05 149,217 -0.10(-0.90%)
Mar 18, 2022 11.01 11.26 10.85 11.15 268,162 +0.20(+1.83%)
Mar 17, 2022 10.34 11.41 10.34 10.95 400,983 +0.85(+8.42%)
Mar 16, 2022 10.00 10.20 9.910 10.10 379,222 +0.30(+3.06%)
Mar 15, 2022 9.730 9.960 9.600 9.800 191,913 +0.11(+1.14%)
Mar 14, 2022 10.00 10.00 9.620 9.690 103,395 -0.18(-1.82%)
Mar 11, 2022 9.640 9.900 9.490 9.870 145,464 +0.39(+4.11%)
Mar 10, 2022 9.360 9.700 9.070 9.480 150,356 +0.55(+6.16%)
Mar 09, 2022 9.100 9.120 8.890 8.930 196,569 +0.03(+0.34%)
Mar 08, 2022 8.830 9.040 8.660 8.900 177,972 -0.02(-0.22%)
Mar 07, 2022 9.170 9.280 8.840 8.920 141,481 -0.28(-3.04%)
Mar 04, 2022 9.650 9.700 9.050 9.200 179,760 -0.45(-4.66%)
Mar 03, 2022 9.650 9.750 9.550 9.650 219,705 +0.05(+0.52%)
Mar 02, 2022 9.530 9.650 9.430 9.600 99,855 +0.00(+0.00%)
Mar 01, 2022 9.300 9.700 9.300 9.600 149,806 +0.32(+3.45%)
Feb 28, 2022 9.150 9.300 8.920 9.280 86,917 +0.13(+1.42%)
Feb 25, 2022 9.000 9.180 8.820 9.150 118,476 +0.20(+2.23%)
Feb 24, 2022 8.460 8.960 8.240 8.950 108,251 +0.29(+3.35%)
Feb 23, 2022 8.830 8.840 8.460 8.660 171,911 -0.22(-2.48%)
Feb 22, 2022 9.200 9.210 8.770 8.880 313,208 -0.39(-4.21%)
Feb 18, 2022 9.270 0 -0.09(-0.96%)
Feb 17, 2022 9.690 9.780 9.300 9.360 126,870 -0.33(-3.41%)
Feb 16, 2022 9.970 9.970 9.540 9.690 143,844 -0.28(-2.81%)
Feb 15, 2022 9.920 10.08 9.790 9.970 194,644 +0.09(+0.91%)
Feb 14, 2022 9.700 9.900 9.590 9.880 119,575 +0.21(+2.17%)
Feb 11, 2022 9.700 10.00 9.620 9.670 197,940 -0.11(-1.12%)
Feb 10, 2022 9.680 9.840 9.430 9.780 3,186,307 +0.12(+1.24%)
Feb 09, 2022 9.580 9.790 9.570 9.660 228,912 +0.16(+1.68%)
Feb 08, 2022 9.530 9.530 9.300 9.500 198,188 +0.04(+0.42%)
Feb 07, 2022 9.450 9.600 9.330 9.460 163,845 +0.04(+0.42%)
Feb 04, 2022 9.340 9.450 9.140 9.420 232,471 +0.23(+2.50%)
Feb 03, 2022 9.340 9.190 142,422 -0.19(-2.03%)
Feb 02, 2022 9.500 9.570 9.290 9.380 107,860 -0.09(-0.95%)
Feb 01, 2022 9.500 9.550 9.270 9.470 263,139 +0.07(+0.74%)
Jan 31, 2022 9.450 9.600 9.350 9.400 103,816 +0.00(+0.00%)
Jan 28, 2022 9.100 9.440 8.950 9.400 227,673 +0.30(+3.30%)
Jan 27, 2022 9.340 9.390 9.090 9.100 164,431 -0.20(-2.15%)
Jan 26, 2022 9.440 9.650 9.210 9.300 187,703 -0.14(-1.48%)
Jan 25, 2022 9.550 9.600 9.240 9.440 207,477 -0.14(-1.46%)
Jan 24, 2022 9.680 9.680 9.060 9.580 363,857 -0.06(-0.62%)
Jan 21, 2022 10.13 10.13 9.570 9.640 254,497 -0.48(-4.74%)
Jan 20, 2022 9.950 10.57 9.890 10.12 524,600 +0.24(+2.43%)
Jan 19, 2022 9.970 9.970 9.570 9.880 295,345 +0.01(+0.10%)
Jan 18, 2022 9.900 9.930 9.710 9.870 141,314 -0.07(-0.70%)
Jan 17, 2022 10.00 10.05 9.810 9.940 64,652 +0.04(+0.40%)
Jan 14, 2022 9.830 10.00 9.660 9.900 174,567 +0.10(+1.02%)
Jan 13, 2022 10.18 10.19 9.780 9.800 428,175 -0.20(-2.00%)
Jan 12, 2022 9.950 10.29 9.850 10.00 215,547 +0.12(+1.21%)
Jan 11, 2022 9.680 9.930 9.650 9.880 133,017 +0.25(+2.60%)
Jan 10, 2022 10.00 10.00 9.440 9.630 288,164 -0.27(-2.73%)
Jan 07, 2022 9.900 10.08 9.690 9.900 320,605 +0.10(+1.02%)
Jan 06, 2022 9.580 9.930 9.480 9.800 282,104 +0.47(+5.04%)
Jan 05, 2022 9.750 9.800 9.310 9.330 153,912 -0.31(-3.22%)
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.