Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.430 8.510 7.960 7.970 4,950,677 -0.43(-5.12%)
Mar 30, 2022 8.780 9.180 8.355 8.400 5,138,874 -0.44(-4.98%)
Mar 29, 2022 8.270 8.990 8.240 8.840 5,382,725 +0.76(+9.41%)
Mar 28, 2022 7.870 8.250 7.690 8.080 3,832,718 +0.28(+3.59%)
Mar 25, 2022 8.280 8.280 7.670 7.800 3,820,193 -0.43(-5.22%)
Mar 24, 2022 8.330 8.470 7.700 8.230 4,022,635 -0.01(-0.12%)
Mar 23, 2022 8.420 8.750 8.055 8.240 4,762,580 -0.33(-3.85%)
Mar 22, 2022 7.900 8.830 7.900 8.570 5,796,773 +0.61(+7.66%)
Mar 21, 2022 8.230 8.420 7.800 7.960 5,486,237 -0.42(-5.01%)
Mar 18, 2022 7.940 8.725 7.940 8.380 13,797,656 +0.27(+3.33%)
Mar 17, 2022 7.360 8.145 7.350 8.110 6,295,185 +0.53(+6.99%)
Mar 16, 2022 6.820 7.600 6.820 7.580 7,870,724 +0.96(+14.50%)
Mar 15, 2022 6.270 6.630 6.055 6.620 7,201,618 +0.34(+5.41%)
Mar 14, 2022 7.220 7.220 6.165 6.280 11,881,643 -0.98(-13.50%)
Mar 11, 2022 8.180 8.240 7.250 7.260 5,348,774 -0.89(-10.92%)
Mar 10, 2022 8.500 8.150 4,030,043 -0.57(-6.54%)
Mar 09, 2022 8.470 9.040 8.310 8.720 6,021,723 +0.47(+5.70%)
Mar 08, 2022 8.010 8.630 7.550 8.250 7,298,260 +0.28(+3.51%)
Mar 07, 2022 8.200 8.465 7.955 7.970 7,752,033 -0.23(-2.80%)
Mar 04, 2022 8.830 9.130 8.110 8.200 6,789,677 -0.77(-8.58%)
Mar 03, 2022 9.580 9.590 8.800 8.970 7,036,813 -0.52(-5.48%)
Mar 02, 2022 11.00 11.05 9.480 9.490 7,562,789 -1.42(-13.02%)
Mar 01, 2022 10.74 11.33 10.71 10.91 6,374,662 +0.12(+1.11%)
Feb 28, 2022 10.49 11.40 10.45 10.79 8,383,360 +0.20(+1.89%)
Feb 25, 2022 9.720 10.62 9.670 10.59 8,493,142 +1.19(+12.66%)
Feb 24, 2022 8.160 9.420 8.100 9.400 8,343,887 +0.82(+9.56%)
Feb 23, 2022 9.070 9.300 8.510 8.580 7,150,304 -0.40(-4.45%)
Feb 22, 2022 9.000 9.490 8.830 8.980 6,313,575 -0.36(-3.85%)
Feb 18, 2022 9.340 0 -0.36(-3.71%)
Feb 17, 2022 10.54 10.63 9.565 9.700 5,675,157 -0.99(-9.26%)
Feb 16, 2022 10.92 10.96 10.53 10.69 4,352,634 -0.43(-3.87%)
Feb 15, 2022 10.71 11.20 10.69 11.12 5,370,244 +0.63(+6.01%)
Feb 14, 2022 10.84 11.19 10.38 10.49 4,220,010 -0.32(-2.96%)
Feb 11, 2022 11.22 11.82 10.63 10.81 5,141,386 -0.35(-3.14%)
Feb 10, 2022 11.23 12.04 10.89 11.16 6,237,778 -0.41(-3.54%)
Feb 09, 2022 10.82 11.76 10.82 11.57 6,969,699 +0.94(+8.84%)
Feb 08, 2022 10.84 11.06 10.37 10.63 8,711,451 -0.28(-2.57%)
Feb 07, 2022 10.69 11.64 10.67 10.91 4,838,840 +0.01(+0.09%)
Feb 04, 2022 10.56 11.03 10.22 10.90 4,737,005 +0.43(+4.11%)
Feb 03, 2022 10.51 10.47 4,588,604 -0.48(-4.38%)
Feb 02, 2022 11.57 11.64 10.62 10.95 5,070,378 -0.70(-6.01%)
Feb 01, 2022 11.50 11.70 10.73 11.65 5,450,935 +0.41(+3.65%)
Jan 31, 2022 10.30 11.26 11.24 6,217,673 +1.02(+9.98%)
Jan 28, 2022 9.760 10.23 9.280 10.22 6,795,923 +0.54(+5.58%)
Jan 27, 2022 10.25 10.77 9.660 9.680 5,552,486 -0.45(-4.44%)
Jan 26, 2022 10.51 11.36 10.00 10.13 9,801,165 -0.07(-0.69%)
Jan 25, 2022 10.47 10.63 9.800 10.20 7,086,822 -0.56(-5.20%)
Jan 24, 2022 10.27 10.79 9.280 10.76 11,328,339 -0.05(-0.46%)
Jan 21, 2022 11.25 11.85 10.75 10.81 7,141,350 -0.64(-5.59%)
Jan 20, 2022 11.38 12.70 11.38 11.45 5,792,478 +0.29(+2.60%)
Jan 19, 2022 11.36 12.00 11.10 11.16 5,968,673 -0.05(-0.45%)
Jan 18, 2022 11.48 12.09 11.16 11.21 6,357,030 -0.53(-4.51%)
Jan 14, 2022 11.74 0 +0.29(+2.53%)
Jan 13, 2022 11.89 11.94 11.25 11.45 6,628,863 -0.42(-3.54%)
Jan 12, 2022 13.00 13.32 11.85 11.87 4,507,177 -0.94(-7.34%)
Jan 11, 2022 12.50 12.95 12.18 12.81 4,075,498 +0.26(+2.07%)
Jan 10, 2022 12.32 12.58 11.54 12.55 6,618,579 +0.00(+0.00%)
Jan 07, 2022 13.00 13.90 12.54 12.55 5,715,642 -0.37(-2.86%)
Jan 06, 2022 13.21 13.67 12.39 12.92 6,444,599 -0.29(-2.20%)
Jan 05, 2022 14.28 14.41 13.12 13.21 4,853,059 -1.15(-8.01%)
Jan 04, 2022 15.58 15.65 13.94 14.36 5,425,262 -1.23(-7.89%)
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.