Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.922 10.09 9.922 10.04 55,030 +0.14(+1.39%)
Dec 30, 2021 9.761 10.01 9.761 9.899 92,925 +0.09(+0.93%)
Dec 29, 2021 9.891 9.906 9.761 9.807 56,275 -0.11(-1.08%)
Dec 28, 2021 9.952 10.04 9.914 9.914 39,335 -0.07(-0.69%)
Dec 27, 2021 9.944 10.11 9.883 9.983 48,513 +0.05(+0.54%)
Dec 23, 2021 9.807 9.979 9.807 9.929 50,772 +0.15(+1.56%)
Dec 22, 2021 9.761 9.883 9.694 9.777 109,837 +0.04(+0.39%)
Dec 21, 2021 9.693 9.899 9.647 9.739 139,114 +0.13(+1.35%)
Dec 20, 2021 9.662 9.670 9.380 9.609 158,100 -0.16(-1.64%)
Dec 17, 2021 9.830 9.906 9.689 9.769 254,197 -0.06(-0.62%)
Dec 16, 2021 10.10 10.10 9.800 9.830 142,110 -0.24(-2.35%)
Dec 15, 2021 9.838 10.35 9.693 10.07 279,713 +0.19(+1.93%)
Dec 14, 2021 9.922 10.02 9.800 9.876 123,420 -0.05(-0.46%)
Dec 13, 2021 9.632 9.922 9.540 9.922 239,999 +0.25(+2.60%)
Dec 10, 2021 9.769 9.807 9.624 9.670 86,702 -0.13(-1.32%)
Dec 09, 2021 9.746 9.922 9.723 9.800 40,396 -0.04(-0.39%)
Dec 08, 2021 9.838 9.963 9.815 9.838 29,653 -0.02(-0.23%)
Dec 07, 2021 9.891 9.960 9.845 9.861 53,310 -0.01(-0.08%)
Dec 06, 2021 9.594 9.883 9.594 9.868 52,745 +0.27(+2.86%)
Dec 03, 2021 9.784 9.784 9.571 9.594 39,200 -0.15(-1.56%)
Dec 02, 2021 9.586 9.811 9.571 9.746 63,716 +0.17(+1.75%)
Dec 01, 2021 9.784 9.868 9.571 9.578 110,733 -0.06(-0.63%)
Nov 30, 2021 9.853 9.853 9.624 9.639 163,368 -0.27(-2.77%)
Nov 29, 2021 10.04 10.05 9.845 9.914 101,071 -0.02(-0.15%)
Nov 26, 2021 10.16 10.16 9.754 9.929 124,880 -0.39(-3.77%)
Nov 24, 2021 10.31 10.46 10.18 10.32 53,593 -0.04(-0.37%)
Nov 23, 2021 10.42 10.50 10.30 10.36 64,936 -0.09(-0.88%)
Nov 22, 2021 10.34 10.51 10.19 10.45 67,434 +0.11(+1.11%)
Nov 19, 2021 10.28 10.42 10.26 10.33 74,958 +0.02(+0.15%)
Nov 18, 2021 10.42 10.32 10.27 10.32 104,561 -0.14(-1.31%)
Nov 17, 2021 10.45 10.49 10.39 10.46 65,332 -0.03(-0.29%)
Nov 16, 2021 10.72 10.72 10.43 10.49 80,948 -0.18(-1.72%)
Nov 15, 2021 10.64 10.75 10.61 10.67 114,231 +0.00(+0.00%)
Nov 12, 2021 10.84 10.89 10.65 10.67 63,098 -0.19(-1.76%)
Nov 11, 2021 10.91 10.93 10.75 10.86 88,604 -0.09(-0.82%)
Nov 10, 2021 10.79 10.96 10.95 61,098 +0.17(+1.53%)
Nov 09, 2021 10.94 11.01 10.77 10.78 191,287 -0.11(-1.03%)
Nov 08, 2021 11.02 11.04 10.79 10.90 103,291 -0.11(-0.95%)
Nov 05, 2021 10.76 11.05 10.71 11.00 126,116 +0.24(+2.23%)
Nov 04, 2021 10.77 10.84 10.63 10.76 90,206 +0.03(+0.28%)
Nov 03, 2021 10.54 10.78 10.50 10.73 62,919 +0.18(+1.71%)
Nov 02, 2021 10.76 10.76 10.51 10.55 49,649 -0.17(-1.54%)
Nov 01, 2021 10.66 10.74 10.70 10.72 51,575 +0.10(+0.92%)
Oct 29, 2021 10.61 10.66 10.51 10.62 55,988 -0.01(-0.07%)
Oct 28, 2021 10.69 10.70 10.58 10.63 34,399 -0.04(-0.35%)
Oct 27, 2021 10.70 10.75 10.61 10.66 45,509 -0.08(-0.77%)
Oct 26, 2021 10.93 10.75 10.75 42,842 -0.12(-1.10%)
Oct 25, 2021 10.76 10.90 10.71 10.87 70,398 +0.11(+0.98%)
Oct 22, 2021 10.77 10.80 10.75 10.76 65,279 +0.02(+0.21%)
Oct 21, 2021 10.61 10.78 10.59 10.74 79,424 +0.15(+1.42%)
Oct 20, 2021 10.51 10.62 10.50 10.59 75,942 +0.06(+0.57%)
Oct 19, 2021 10.59 10.59 10.42 10.53 38,785 -0.06(-0.57%)
Oct 18, 2021 10.48 10.63 10.47 10.59 69,130 +0.08(+0.71%)
Oct 15, 2021 10.71 10.71 10.51 10.51 77,073 -0.07(-0.64%)
Oct 14, 2021 10.57 10.64 10.50 10.58 62,379 +0.03(+0.28%)
Oct 13, 2021 10.53 10.55 10.49 10.55 23,287 +0.01(+0.07%)
Oct 12, 2021 10.54 10.61 10.53 10.54 52,907 +0.02(+0.14%)
Oct 11, 2021 10.64 10.64 10.51 10.53 39,142 -0.02(-0.14%)
Oct 08, 2021 10.49 10.61 10.39 10.54 87,926 +0.07(+0.64%)
Oct 07, 2021 10.49 10.57 10.39 10.48 146,425 +0.06(+0.58%)
Oct 06, 2021 10.33 10.43 10.31 10.42 38,205 +0.00(+0.00%)
Oct 05, 2021 10.42 10.48 10.36 10.42 40,278 +0.01(+0.14%)
Oct 04, 2021 10.29 10.43 10.29 10.40 55,320 +0.12(+1.17%)
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.