Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 8.110 8.280 7.720 7.810 349,866 -0.16(-2.01%)
May 19, 2022 7.710 8.020 7.450 7.970 563,959 +0.13(+1.66%)
May 18, 2022 7.980 8.080 7.700 7.840 427,539 -0.18(-2.24%)
May 17, 2022 7.920 8.100 7.820 8.020 246,417 +0.23(+2.95%)
May 16, 2022 8.280 8.280 7.740 7.790 261,744 -0.55(-6.59%)
May 13, 2022 7.970 8.450 7.600 8.340 613,980 +0.45(+5.70%)
May 12, 2022 7.810 8.140 7.630 7.890 400,905 +0.02(+0.25%)
May 11, 2022 7.710 8.061 7.650 7.870 515,452 +0.24(+3.15%)
May 10, 2022 8.180 8.185 7.590 7.630 719,576 -0.53(-6.50%)
May 09, 2022 8.740 8.790 7.970 8.160 726,060 -0.70(-7.90%)
May 06, 2022 8.770 9.230 8.680 8.860 418,596 +0.03(+0.34%)
May 05, 2022 9.340 9.340 8.720 8.830 630,113 -0.55(-5.86%)
May 04, 2022 9.290 9.490 8.700 9.380 651,952 -0.02(-0.21%)
May 03, 2022 11.14 11.15 8.940 9.400 946,115 -1.71(-15.39%)
May 02, 2022 11.09 11.19 10.88 11.11 272,182 +0.11(+1.00%)
Apr 29, 2022 11.32 11.34 10.94 11.00 198,181 -0.40(-3.51%)
Apr 28, 2022 11.38 11.48 11.14 11.40 171,445 +0.18(+1.60%)
Apr 27, 2022 11.32 11.41 11.09 11.22 240,159 -0.03(-0.27%)
Apr 26, 2022 11.55 11.61 11.22 11.25 172,080 -0.43(-3.68%)
Apr 25, 2022 12.02 12.11 11.61 11.68 194,482 -0.38(-3.15%)
Apr 22, 2022 12.53 12.53 12.02 12.06 216,500 -0.47(-3.75%)
Apr 21, 2022 12.48 12.80 12.46 12.53 250,243 +0.09(+0.72%)
Apr 20, 2022 12.43 12.66 12.39 12.44 235,812 +0.16(+1.30%)
Apr 19, 2022 12.11 12.50 12.04 12.28 341,543 +0.19(+1.57%)
Apr 18, 2022 11.98 12.34 11.84 12.09 457,523 +0.15(+1.26%)
Apr 14, 2022 11.71 11.96 11.69 11.94 321,612 +0.26(+2.23%)
Apr 13, 2022 11.42 11.79 11.42 11.68 221,786 +0.26(+2.28%)
Apr 12, 2022 11.30 11.72 11.20 11.42 308,257 +0.25(+2.24%)
Apr 11, 2022 11.00 11.49 11.00 11.17 331,649 +0.18(+1.64%)
Apr 08, 2022 11.55 11.55 10.99 10.99 205,297 -0.43(-3.77%)
Apr 07, 2022 11.57 11.67 11.14 11.42 255,728 -0.18(-1.55%)
Apr 06, 2022 11.72 11.72 11.38 11.60 473,890 -0.20(-1.69%)
Apr 05, 2022 12.32 12.43 11.78 11.80 230,177 -0.50(-4.07%)
Apr 04, 2022 12.34 12.51 12.18 12.30 293,408 -0.32(-2.54%)
Apr 01, 2022 12.51 12.72 12.35 12.62 244,205 +0.24(+1.94%)
Mar 31, 2022 12.68 12.68 12.33 12.38 265,587 -0.44(-3.43%)
Mar 30, 2022 13.22 13.22 12.81 12.82 198,026 -0.33(-2.51%)
Mar 29, 2022 13.50 13.78 13.14 13.15 214,310 -0.24(-1.79%)
Mar 28, 2022 13.43 13.50 13.13 13.39 230,798 -0.03(-0.22%)
Mar 25, 2022 13.34 13.71 13.27 13.42 181,345 +0.11(+0.83%)
Mar 24, 2022 13.28 13.38 13.11 13.31 201,172 +0.23(+1.76%)
Mar 23, 2022 12.73 13.21 12.63 13.08 196,315 +0.25(+1.95%)
Mar 22, 2022 12.94 13.13 12.81 12.83 233,410 -0.11(-0.85%)
Mar 21, 2022 13.08 13.72 12.89 12.94 312,426 +0.14(+1.09%)
Mar 18, 2022 13.01 13.35 12.46 12.80 1,526,948 -0.26(-1.99%)
Mar 17, 2022 13.00 13.18 12.66 13.06 299,693 +0.27(+2.11%)
Mar 16, 2022 12.69 12.91 12.64 12.79 320,188 +0.17(+1.35%)
Mar 15, 2022 13.15 13.19 12.54 12.62 244,804 -0.36(-2.77%)
Mar 14, 2022 12.65 13.04 12.42 12.98 292,923 +0.34(+2.69%)
Mar 11, 2022 13.08 13.16 12.61 12.64 205,211 -0.30(-2.32%)
Mar 10, 2022 12.85 13.17 12.78 12.94 285,427 -0.16(-1.22%)
Mar 09, 2022 13.10 13.31 13.05 13.10 203,779 +0.27(+2.10%)
Mar 08, 2022 12.91 13.20 12.70 12.83 247,507 +0.00(+0.00%)
Mar 07, 2022 13.45 13.64 12.79 12.83 353,878 -0.72(-5.31%)
Mar 04, 2022 13.54 13.83 13.46 13.55 227,874 -0.19(-1.38%)
Mar 03, 2022 13.47 13.77 13.41 13.74 204,119 +0.67(+5.13%)
Mar 02, 2022 13.04 13.26 12.83 13.07 169,661 +0.11(+0.85%)
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.