Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.960 9.950 157,643 -0.02(-0.20%)
Jan 28, 2022 9.930 9.970 9.900 9.970 319,435 +0.03(+0.30%)
Jan 27, 2022 9.960 9.970 9.910 9.940 470,476 +0.01(+0.10%)
Jan 26, 2022 9.930 9.960 9.900 9.930 1,744,133 +0.03(+0.30%)
Jan 25, 2022 9.870 9.950 9.850 9.900 827,280 -0.01(-0.10%)
Jan 24, 2022 9.900 9.920 9.830 9.910 3,839,077 -0.09(-0.90%)
Jan 21, 2022 10.03 10.07 9.980 10.00 1,320,222 -0.07(-0.70%)
Jan 20, 2022 10.07 10.11 10.02 10.07 272,943 +0.02(+0.20%)
Jan 19, 2022 10.05 10.10 10.02 10.05 879,588 -0.03(-0.30%)
Jan 18, 2022 10.10 10.14 10.03 10.08 545,142 -0.01(-0.10%)
Jan 14, 2022 10.09 0 +0.02(+0.20%)
Jan 13, 2022 10.20 10.31 10.06 10.07 1,076,851 -0.05(-0.49%)
Jan 12, 2022 10.15 10.24 10.06 10.12 449,840 -0.03(-0.30%)
Jan 11, 2022 10.01 10.22 10.01 10.15 1,319,671 +0.14(+1.40%)
Jan 10, 2022 10.04 10.06 10.01 10.01 1,783,495 -0.06(-0.60%)
Jan 07, 2022 10.04 10.13 10.02 10.07 577,310 +0.00(+0.00%)
Jan 06, 2022 10.06 10.13 10.01 10.07 1,046,678 +0.00(+0.00%)
Jan 05, 2022 10.15 10.17 10.07 10.07 798,995 -0.10(-0.98%)
Jan 04, 2022 10.27 10.31 10.15 10.17 670,911 -0.10(-0.97%)
Jan 03, 2022 10.41 10.49 10.24 10.27 594,067 -0.13(-1.25%)
Dec 31, 2021 10.39 10.50 10.36 10.40 306,305 +0.04(+0.39%)
Dec 30, 2021 10.31 10.39 10.31 10.36 220,806 +0.04(+0.39%)
Dec 29, 2021 10.40 10.43 10.30 10.32 335,847 -0.07(-0.67%)
Dec 28, 2021 10.45 10.46 10.34 10.39 400,214 -0.05(-0.48%)
Dec 27, 2021 10.55 10.56 10.38 10.44 449,896 -0.24(-2.25%)
Dec 23, 2021 10.42 10.76 10.28 10.68 319,200 +0.29(+2.79%)
Dec 22, 2021 10.33 10.42 10.30 10.39 265,577 +0.06(+0.58%)
Dec 21, 2021 10.39 10.39 10.28 10.33 326,851 -0.04(-0.39%)
Dec 20, 2021 10.44 10.44 10.27 10.37 374,365 -0.14(-1.33%)
Dec 17, 2021 10.43 10.58 10.40 10.51 428,301 +0.08(+0.77%)
Dec 16, 2021 10.79 10.84 10.35 10.43 478,008 -0.33(-3.07%)
Dec 15, 2021 10.50 10.80 10.32 10.76 832,767 +0.26(+2.48%)
Dec 14, 2021 10.51 10.56 10.41 10.50 411,641 -0.10(-0.94%)
Dec 13, 2021 10.45 10.67 10.38 10.60 371,440 +0.03(+0.28%)
Dec 10, 2021 10.80 10.80 10.50 10.57 247,965 -0.12(-1.12%)
Dec 09, 2021 10.76 10.93 10.57 10.69 376,650 -0.08(-0.74%)
Dec 08, 2021 10.75 11.14 10.50 10.77 610,071 +0.02(+0.19%)
Dec 07, 2021 10.87 11.02 10.50 10.75 324,466 -0.03(-0.28%)
Dec 06, 2021 10.48 10.82 10.33 10.78 687,762 +0.29(+2.76%)
Dec 03, 2021 10.76 10.76 10.30 10.49 1,078,738 -0.13(-1.22%)
Dec 02, 2021 11.02 11.28 10.50 10.62 629,637 -0.40(-3.63%)
Dec 01, 2021 11.33 11.80 10.98 11.02 604,490 -0.29(-2.56%)
Nov 30, 2021 11.67 12.01 11.15 11.31 788,978 -0.37(-3.17%)
Nov 29, 2021 11.53 11.85 11.35 11.68 589,789 +0.37(+3.27%)
Nov 26, 2021 11.57 11.69 11.10 11.31 336,937 -0.39(-3.33%)
Nov 24, 2021 11.19 12.05 11.15 11.70 657,316 +0.52(+4.65%)
Nov 23, 2021 11.52 11.67 10.93 11.18 1,059,501 -0.30(-2.61%)
Nov 22, 2021 11.86 11.96 11.25 11.48 525,918 -0.40(-3.37%)
Nov 19, 2021 11.37 12.12 11.20 11.88 455,083 +0.55(+4.85%)
Nov 18, 2021 11.76 11.36 11.16 11.33 616,649 -0.37(-3.16%)
Nov 17, 2021 11.98 12.13 11.51 11.70 404,479 -0.26(-2.17%)
Nov 16, 2021 12.06 12.10 11.74 11.96 459,403 -0.19(-1.56%)
Nov 15, 2021 12.40 12.44 11.78 12.15 633,853 -0.21(-1.70%)
Nov 12, 2021 11.98 12.49 11.67 12.36 579,433 +0.27(+2.23%)
Nov 11, 2021 12.66 12.66 11.92 12.09 548,666 -0.47(-3.74%)
Nov 10, 2021 12.95 12.56 776,260 -0.35(-2.71%)
Nov 09, 2021 12.93 13.41 12.72 12.91 1,408,096 +0.03(+0.23%)
Nov 08, 2021 12.80 13.02 12.75 12.88 961,597 +0.21(+1.66%)
Nov 05, 2021 12.84 12.98 12.39 12.67 1,115,451 -0.08(-0.63%)
Nov 04, 2021 13.44 13.44 12.36 12.75 1,835,296 -0.25(-1.92%)
Nov 03, 2021 12.09 13.48 12.09 13.00 2,952,443 +0.91(+7.53%)
Nov 02, 2021 11.65 12.37 11.29 12.09 2,863,505 +0.63(+5.50%)
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.