Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.010 8.015 7.850 7.850 8,688,537 -0.19(-2.36%)
Mar 30, 2022 8.130 8.158 8.002 8.040 8,942,663 -0.18(-2.19%)
Mar 29, 2022 8.230 8.285 8.140 8.220 11,600,442 +0.28(+3.53%)
Mar 28, 2022 8.140 8.152 7.820 7.940 16,518,020 -0.21(-2.58%)
Mar 25, 2022 8.110 8.170 8.080 8.150 7,987,132 +0.03(+0.37%)
Mar 24, 2022 8.050 8.135 8.010 8.120 7,632,109 +0.03(+0.37%)
Mar 23, 2022 8.090 8.196 8.075 8.090 7,727,772 -0.16(-1.94%)
Mar 22, 2022 8.240 8.345 8.230 8.250 8,832,318 +0.11(+1.35%)
Mar 21, 2022 8.160 8.185 8.060 8.140 11,540,597 -0.01(-0.12%)
Mar 18, 2022 7.910 8.160 7.910 8.150 9,640,222 +0.14(+1.75%)
Mar 17, 2022 7.860 8.040 7.830 8.010 9,859,271 +0.03(+0.38%)
Mar 16, 2022 7.800 8.040 7.800 7.980 16,580,079 +0.39(+5.14%)
Mar 15, 2022 7.560 7.620 7.420 7.590 14,988,847 -0.04(-0.52%)
Mar 14, 2022 7.670 7.790 7.570 7.630 15,188,652 +0.25(+3.39%)
Mar 11, 2022 7.620 7.695 7.370 7.380 16,505,692 +0.03(+0.41%)
Mar 10, 2022 7.520 7.550 7.290 7.350 20,850,504 -0.34(-4.42%)
Mar 09, 2022 7.600 7.758 7.585 7.690 16,010,161 +0.42(+5.78%)
Mar 08, 2022 7.200 7.510 7.035 7.270 25,163,448 +0.38(+5.52%)
Mar 07, 2022 7.160 7.270 6.850 6.890 25,126,540 -0.49(-6.64%)
Mar 04, 2022 7.560 7.570 7.320 7.380 21,514,504 -0.51(-6.46%)
Mar 03, 2022 8.100 8.110 7.840 7.890 12,667,857 -0.08(-1.00%)
Mar 02, 2022 7.910 8.020 7.839 7.970 14,478,407 +0.14(+1.79%)
Mar 01, 2022 8.110 8.150 7.745 7.830 18,997,396 -0.45(-5.43%)
Feb 28, 2022 8.250 8.400 8.200 8.280 18,768,468 -0.16(-1.90%)
Feb 25, 2022 8.420 8.475 8.380 8.440 12,179,772 +0.19(+2.30%)
Feb 24, 2022 7.960 8.260 7.950 8.250 18,773,952 -0.22(-2.60%)
Feb 23, 2022 8.750 8.775 8.455 8.470 10,041,486 -0.11(-1.28%)
Feb 22, 2022 8.670 8.770 8.505 8.580 13,313,845 -0.35(-3.92%)
Feb 18, 2022 8.930 0 -0.04(-0.45%)
Feb 17, 2022 9.000 9.060 8.935 8.970 12,745,022 -0.14(-1.54%)
Feb 16, 2022 9.040 9.140 9.040 9.110 4,998,233 +0.03(+0.33%)
Feb 15, 2022 8.990 9.090 8.980 9.080 5,640,453 +0.17(+1.91%)
Feb 14, 2022 9.010 9.030 8.820 8.910 11,908,833 -0.04(-0.45%)
Feb 11, 2022 9.160 9.295 8.915 8.950 17,646,708 -0.13(-1.43%)
Feb 10, 2022 9.350 9.400 9.075 9.080 24,859,968 -0.93(-9.29%)
Feb 09, 2022 9.980 10.09 9.975 10.01 5,273,011 +0.08(+0.81%)
Feb 08, 2022 9.810 9.940 9.795 9.930 6,635,449 +0.19(+1.95%)
Feb 07, 2022 9.630 9.790 9.620 9.740 5,390,431 +0.10(+1.04%)
Feb 04, 2022 9.490 9.700 9.475 9.640 5,479,829 +0.05(+0.52%)
Feb 03, 2022 9.680 9.580 9.590 4,369,085 -0.14(-1.44%)
Feb 02, 2022 9.700 9.755 9.640 9.730 4,532,382 -0.03(-0.31%)
Feb 01, 2022 9.600 9.760 9.585 9.760 6,194,730 +0.23(+2.41%)
Jan 31, 2022 9.360 9.550 9.530 5,988,051 +0.22(+2.36%)
Jan 28, 2022 9.190 9.320 9.085 9.310 6,602,725 +0.10(+1.09%)
Jan 27, 2022 9.510 9.510 9.110 9.210 12,122,792 -0.04(-0.43%)
Jan 26, 2022 9.390 9.450 9.140 9.250 10,643,060 +0.19(+2.10%)
Jan 25, 2022 8.850 9.130 8.773 9.060 14,937,414 -0.18(-1.95%)
Jan 24, 2022 9.190 9.250 8.950 9.240 14,470,069 -0.44(-4.55%)
Jan 21, 2022 9.850 9.860 9.630 9.680 7,188,975 -0.18(-1.83%)
Jan 20, 2022 9.960 10.04 9.850 9.860 7,810,582 -0.01(-0.10%)
Jan 19, 2022 10.03 10.03 9.860 9.870 7,245,132 -0.16(-1.60%)
Jan 18, 2022 10.14 10.16 10.00 10.03 7,064,882 -0.52(-4.93%)
Jan 14, 2022 10.55 0 +0.04(+0.38%)
Jan 13, 2022 10.45 10.56 10.43 10.51 4,637,774 +0.24(+2.34%)
Jan 12, 2022 10.24 10.31 10.21 10.27 3,728,329 +0.04(+0.39%)
Jan 11, 2022 10.06 10.23 10.02 10.23 6,248,136 +0.02(+0.20%)
Jan 10, 2022 10.27 10.32 10.14 10.21 6,069,271 +0.02(+0.20%)
Jan 07, 2022 10.10 10.20 10.09 10.19 4,721,751 +0.00(+0.00%)
Jan 06, 2022 10.12 10.21 10.02 10.19 4,457,006 +0.25(+2.52%)
Jan 05, 2022 10.10 10.15 9.930 9.940 4,195,495 -0.10(-1.00%)
Jan 04, 2022 9.990 10.13 9.985 10.04 8,745,276 +0.12(+1.21%)
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.