Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.705 9.809 9.438 9.610 68,671,064 -0.34(-3.39%)
Jun 29, 2022 10.14 10.15 9.826 9.947 45,664,148 -0.25(-2.46%)
Jun 28, 2022 10.48 10.74 10.19 10.20 53,151,396 -0.20(-1.91%)
Jun 27, 2022 10.47 10.52 10.28 10.40 50,928,440 +0.03(+0.25%)
Jun 24, 2022 10.06 10.47 9.990 10.37 64,250,136 +0.39(+3.89%)
Jun 23, 2022 9.930 9.999 9.714 9.982 62,122,532 +0.07(+0.70%)
Jun 22, 2022 9.723 10.09 9.680 9.913 53,429,496 +0.02(+0.17%)
Jun 21, 2022 9.973 10.06 9.800 9.895 76,727,728 +0.20(+2.05%)
Jun 17, 2022 9.705 9.878 9.412 9.697 92,937,328 -0.02(-0.18%)
Jun 16, 2022 10.19 10.28 9.602 9.714 93,135,336 -0.88(-8.31%)
Jun 15, 2022 10.55 10.72 10.36 10.59 81,441,800 +0.06(+0.57%)
Jun 14, 2022 10.35 10.72 10.28 10.53 95,338,176 +0.34(+3.30%)
Jun 13, 2022 10.62 10.69 10.14 10.20 93,361,744 -0.81(-7.37%)
Jun 10, 2022 11.23 11.41 10.91 11.01 64,701,532 -0.46(-3.99%)
Jun 09, 2022 11.67 11.73 11.47 11.47 35,306,516 -0.22(-1.85%)
Jun 08, 2022 11.77 11.96 11.61 11.68 45,640,440 -0.18(-1.53%)
Jun 07, 2022 11.45 11.89 11.38 11.86 45,019,280 +0.24(+2.08%)
Jun 06, 2022 11.86 11.86 11.55 11.62 43,643,640 -0.03(-0.30%)
Jun 03, 2022 11.77 11.89 11.54 11.66 50,523,032 -0.34(-2.81%)
Jun 02, 2022 11.78 12.05 11.74 11.99 49,691,344 +0.29(+2.51%)
Jun 01, 2022 11.98 12.06 11.57 11.70 58,701,896 -0.11(-0.95%)
May 31, 2022 11.81 11.93 11.53 11.81 92,260,600 +0.04(+0.37%)
May 27, 2022 11.45 11.77 11.43 11.77 62,764,868 +0.44(+3.89%)
May 26, 2022 11.05 11.40 11.04 11.33 53,369,112 +0.35(+3.23%)
May 25, 2022 10.65 11.06 10.64 10.97 47,683,456 +0.25(+2.33%)
May 24, 2022 10.88 10.95 10.59 10.72 59,097,844 -0.35(-3.20%)
May 23, 2022 10.91 11.18 10.79 11.08 60,099,780 +0.29(+2.64%)
May 20, 2022 11.27 11.33 10.42 10.79 90,219,176 -0.30(-2.72%)
May 19, 2022 10.91 11.33 10.91 11.10 67,643,752 +0.06(+0.55%)
May 18, 2022 11.44 11.54 10.97 11.04 79,031,696 -0.65(-5.54%)
May 17, 2022 11.52 11.68 11.36 11.68 58,893,752 +0.41(+3.68%)
May 16, 2022 11.65 11.67 11.21 11.27 75,281,968 -0.39(-3.33%)
May 13, 2022 11.12 11.77 11.11 11.66 91,427,088 +0.92(+8.52%)
May 12, 2022 10.54 11.05 10.49 10.74 130,994,688 -0.34(-3.04%)
May 11, 2022 11.40 11.76 11.04 11.08 82,875,936 -0.45(-3.90%)
May 10, 2022 11.92 11.95 11.24 11.53 87,562,000 -0.02(-0.15%)
May 09, 2022 11.96 12.24 11.49 11.54 82,449,320 -0.73(-5.91%)
May 06, 2022 12.49 12.61 12.09 12.27 77,156,128 -0.28(-2.20%)
May 05, 2022 12.80 12.80 12.38 12.55 67,029,952 -0.39(-3.00%)
May 04, 2022 12.53 12.95 12.31 12.93 69,181,312 +0.36(+2.88%)
May 03, 2022 12.36 12.74 12.26 12.57 64,500,856 +0.25(+2.03%)
May 02, 2022 12.11 12.34 11.93 12.32 74,927,544 +0.09(+0.78%)
Apr 29, 2022 12.60 12.93 12.17 12.23 96,428,968 -0.40(-3.15%)
Apr 28, 2022 12.87 12.94 12.00 12.62 152,278,672 -0.20(-1.55%)
Apr 27, 2022 12.77 13.04 12.61 12.82 76,031,336 +0.12(+0.95%)
Apr 26, 2022 13.04 13.07 12.67 12.70 69,766,224 -0.41(-3.16%)
Apr 25, 2022 12.87 13.12 12.62 13.12 67,495,976 +0.14(+1.06%)
Apr 22, 2022 13.34 13.42 12.87 12.98 65,511,812 -0.49(-3.63%)
Apr 21, 2022 14.14 14.21 13.39 13.47 58,143,380 -0.30(-2.18%)
Apr 20, 2022 13.92 14.20 13.73 13.77 55,160,888 -0.09(-0.62%)
Apr 19, 2022 13.50 13.92 13.50 13.85 64,557,332 +0.41(+3.06%)
Apr 18, 2022 13.18 13.54 13.18 13.44 46,806,404 +0.16(+1.23%)
Apr 14, 2022 13.30 13.52 13.26 13.28 45,831,776 -0.03(-0.19%)
Apr 13, 2022 13.13 13.33 13.06 13.30 60,391,080 +0.13(+0.98%)
Apr 12, 2022 13.30 13.48 13.11 13.18 57,256,220 +0.07(+0.52%)
Apr 11, 2022 12.77 13.53 12.77 13.11 77,046,824 +0.20(+1.53%)
Apr 08, 2022 12.81 13.24 12.70 12.91 87,654,456 +0.08(+0.60%)
Apr 07, 2022 12.93 13.04 12.49 12.83 118,076,064 -0.37(-2.79%)
Apr 06, 2022 13.38 13.55 13.02 13.20 119,855,704 -0.37(-2.72%)
Apr 05, 2022 14.12 14.26 13.56 13.57 106,854,312 -0.72(-5.04%)
Apr 04, 2022 14.29 14.35 14.03 14.29 59,730,956 +0.01(+0.06%)
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.