Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.400 8.551 7.740 7.921 3,697 -0.05(-0.57%)
Feb 25, 2022 7.624 8.267 7.801 7.967 2,929 +0.11(+1.36%)
Feb 24, 2022 7.200 8.136 6.612 7.860 19,004 -0.42(-5.09%)
Feb 23, 2022 8.400 8.880 8.040 8.281 8,823 -0.06(-0.73%)
Feb 22, 2022 7.448 8.400 7.448 8.342 13,792 -0.13(-1.57%)
Feb 18, 2022 8.476 0 -0.04(-0.52%)
Feb 17, 2022 8.760 8.964 8.384 8.520 7,856 -0.18(-2.08%)
Feb 16, 2022 8.640 8.964 8.520 8.701 8,275 +0.03(+0.37%)
Feb 15, 2022 8.665 8.760 8.520 8.669 8,617 +0.15(+1.73%)
Feb 14, 2022 10.20 10.20 8.280 8.521 23,017 -1.38(-13.93%)
Feb 11, 2022 10.32 10.80 9.840 9.900 12,396 -0.54(-5.17%)
Feb 10, 2022 9.960 10.92 9.960 10.44 5,966 -0.07(-0.63%)
Feb 09, 2022 10.20 10.51 9.840 10.51 4,531 +0.31(+3.00%)
Feb 08, 2022 10.20 10.46 9.840 10.20 5,760 -0.26(-2.51%)
Feb 07, 2022 10.03 10.67 10.01 10.46 2,801 -0.15(-1.37%)
Feb 04, 2022 9.600 10.61 9.600 10.61 21,573 +1.15(+12.14%)
Feb 03, 2022 10.68 9.460 9.460 9,471 -1.22(-11.43%)
Feb 02, 2022 10.16 11.11 9.840 10.68 22,002 +0.59(+5.84%)
Feb 01, 2022 8.880 10.20 8.880 10.09 8,287 +0.91(+9.89%)
Jan 31, 2022 8.880 9.182 13,377 +0.29(+3.27%)
Jan 28, 2022 8.591 9.600 8.280 8.892 46,516 +0.31(+3.67%)
Jan 27, 2022 9.120 9.994 8.400 8.578 45,198 -1.06(-10.98%)
Jan 26, 2022 10.32 10.68 9.636 9.636 45,912 -0.84(-8.00%)
Jan 25, 2022 10.56 10.92 10.32 10.47 25,444 +0.15(+1.49%)
Jan 24, 2022 11.28 11.39 9.360 10.32 104,699 -1.92(-15.69%)
Jan 21, 2022 15.60 19.68 12.24 12.24 1,079,173 -3.48(-22.14%)
Jan 20, 2022 13.92 15.96 12.96 15.72 205,694 +2.16(+15.93%)
Jan 19, 2022 12.96 14.16 12.60 13.56 51,590 +0.36(+2.73%)
Jan 18, 2022 13.20 14.52 12.60 13.20 289,451 +0.72(+5.77%)
Jan 14, 2022 12.48 0 -0.36(-2.80%)
Jan 13, 2022 12.60 15.12 12.36 12.84 191,378 +0.60(+4.90%)
Jan 12, 2022 12.00 13.08 11.35 12.24 75,618 +0.24(+2.00%)
Jan 11, 2022 10.80 12.48 10.59 12.00 23,326 +0.96(+8.70%)
Jan 10, 2022 12.96 12.96 10.73 11.04 26,046 -1.68(-13.21%)
Jan 07, 2022 13.32 13.56 12.66 12.72 40,694 -0.72(-5.36%)
Jan 06, 2022 13.56 13.68 12.48 13.44 21,496 +0.12(+0.90%)
Jan 05, 2022 12.36 13.71 12.24 13.32 52,318 +0.72(+5.71%)
Jan 04, 2022 12.96 13.08 12.36 12.60 5,284 -0.60(-4.55%)
Jan 03, 2022 12.72 13.80 12.12 13.20 48,412 +0.84(+6.80%)
Dec 31, 2021 12.00 12.36 11.07 12.36 25,151 +0.00(+0.00%)
Dec 30, 2021 12.72 12.84 12.12 12.36 8,749 +0.00(+0.00%)
Dec 29, 2021 11.04 13.08 11.04 12.36 15,965 +0.96(+8.40%)
Dec 28, 2021 12.00 12.24 10.78 11.40 38,817 -0.84(-6.84%)
Dec 27, 2021 12.96 13.08 11.79 12.24 20,453 -0.84(-6.42%)
Dec 23, 2021 13.32 13.50 12.60 13.08 14,499 -0.48(-3.54%)
Dec 22, 2021 13.68 14.16 12.96 13.56 12,002 -0.12(-0.88%)
Dec 21, 2021 14.52 14.76 13.32 13.68 25,821 -1.20(-8.06%)
Dec 20, 2021 13.08 15.96 12.72 14.88 165,866 +1.68(+12.73%)
Dec 17, 2021 13.56 14.04 12.96 13.20 7,627 -0.60(-4.35%)
Dec 16, 2021 12.96 14.76 12.96 13.80 9,798 +0.96(+7.48%)
Dec 15, 2021 13.56 13.92 12.60 12.84 7,503 -0.96(-6.96%)
Dec 14, 2021 13.80 14.28 13.56 13.80 4,086 +0.24(+1.77%)
Dec 13, 2021 14.40 14.76 13.32 13.56 7,959 -0.96(-6.61%)
Dec 10, 2021 14.76 15.00 13.92 14.52 7,621 -0.72(-4.72%)
Dec 09, 2021 15.60 15.90 14.73 15.24 9,345 +0.00(+0.00%)
Dec 08, 2021 14.52 15.84 14.28 15.24 24,056 +0.60(+4.10%)
Dec 07, 2021 13.68 15.24 12.96 14.64 52,422 +1.44(+10.91%)
Dec 06, 2021 13.32 13.68 12.96 13.20 7,740 +0.00(+0.00%)
Dec 03, 2021 13.32 16.80 12.72 13.20 46,004 -0.24(-1.79%)
Dec 02, 2021 13.68 13.92 12.72 13.44 14,262 -0.60(-4.27%)
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.