Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 9.050 9.140 9.040 9.080 138,949 -0.16(-1.73%)
Jun 23, 2022 9.260 9.370 9.140 9.240 180,542 -0.12(-1.28%)
Jun 22, 2022 9.270 9.440 9.270 9.360 245,270 +0.21(+2.30%)
Jun 21, 2022 9.190 9.248 9.145 9.150 176,508 +0.03(+0.27%)
Jun 17, 2022 9.260 9.260 9.075 9.125 136,165 +0.20(+2.18%)
Jun 16, 2022 8.780 9.020 8.750 8.930 185,881 -0.57(-6.00%)
Jun 15, 2022 9.550 9.660 9.400 9.500 188,566 +0.01(+0.11%)
Jun 14, 2022 9.750 9.790 9.410 9.490 211,308 -0.16(-1.66%)
Jun 13, 2022 9.800 9.840 9.650 9.650 354,351 -0.40(-3.98%)
Jun 10, 2022 9.850 10.11 9.830 10.05 894,733 -0.01(-0.10%)
Jun 09, 2022 10.26 10.28 10.05 10.06 168,895 -0.20(-1.95%)
Jun 08, 2022 10.28 10.37 10.24 10.26 66,874 -0.09(-0.87%)
Jun 07, 2022 10.19 10.35 10.19 10.35 93,181 +0.10(+0.98%)
Jun 06, 2022 10.29 10.33 10.23 10.25 52,421 -0.06(-0.58%)
Jun 03, 2022 10.26 10.34 10.25 10.31 50,107 +0.13(+1.28%)
Jun 02, 2022 10.03 10.18 9.960 10.18 201,962 +0.09(+0.89%)
Jun 01, 2022 10.26 10.26 10.04 10.09 101,101 -0.05(-0.49%)
May 31, 2022 10.11 10.19 10.05 10.14 122,320 -0.16(-1.55%)
May 27, 2022 10.34 10.38 10.28 10.30 64,155 -0.27(-2.55%)
May 26, 2022 10.48 10.60 10.47 10.57 189,061 -0.07(-0.66%)
May 25, 2022 10.67 10.67 10.53 10.64 210,162 +0.10(+0.95%)
May 24, 2022 10.67 10.67 10.44 10.54 1,154,368 -0.27(-2.50%)
May 23, 2022 10.75 10.83 10.64 10.81 79,267 +0.15(+1.41%)
May 20, 2022 10.63 10.73 10.55 10.66 65,165 +0.02(+0.19%)
May 19, 2022 10.62 10.73 10.50 10.64 84,965 +0.18(+1.72%)
May 18, 2022 10.65 10.90 10.45 10.46 65,660 -0.06(-0.57%)
May 17, 2022 10.48 10.53 10.43 10.52 285,772 +0.13(+1.25%)
May 16, 2022 10.43 10.43 10.25 10.39 104,557 +0.07(+0.68%)
May 13, 2022 10.24 10.46 10.17 10.32 69,020 -0.03(-0.29%)
May 12, 2022 10.37 10.52 10.24 10.35 87,858 -0.28(-2.63%)
May 11, 2022 10.72 10.84 10.53 10.63 113,668 +0.02(+0.19%)
May 10, 2022 10.48 10.61 10.34 10.61 246,276 +0.32(+3.11%)
May 09, 2022 10.25 10.35 10.17 10.29 164,798 +0.12(+1.18%)
May 06, 2022 10.22 10.23 10.12 10.17 229,306 -0.08(-0.78%)
May 05, 2022 10.34 10.37 10.13 10.25 148,321 -0.17(-1.63%)
May 04, 2022 10.33 10.46 10.23 10.42 129,345 +0.14(+1.36%)
May 03, 2022 10.27 10.46 10.22 10.28 330,627 +0.02(+0.19%)
May 02, 2022 10.38 10.41 10.22 10.26 287,139 -0.05(-0.48%)
Apr 29, 2022 10.46 10.48 10.31 10.31 105,858 -0.30(-2.83%)
Apr 28, 2022 10.49 10.62 10.47 10.61 130,417 +0.21(+2.02%)
Apr 27, 2022 10.41 10.45 10.35 10.40 97,797 -0.18(-1.70%)
Apr 26, 2022 10.88 10.96 10.56 10.58 158,212 -0.53(-4.77%)
Apr 25, 2022 10.92 11.11 10.88 11.11 101,875 +0.22(+2.02%)
Apr 22, 2022 10.99 11.01 10.86 10.89 86,651 -0.02(-0.18%)
Apr 21, 2022 11.06 11.11 10.91 10.91 80,210 -0.06(-0.55%)
Apr 20, 2022 10.96 11.04 10.94 10.97 60,951 +0.07(+0.64%)
Apr 19, 2022 10.83 10.90 10.82 10.90 136,973 +0.00(+0.00%)
Apr 18, 2022 10.92 10.98 10.82 10.90 63,751 -0.02(-0.18%)
Apr 14, 2022 10.99 10.99 10.86 10.92 236,849 +0.01(+0.09%)
Apr 13, 2022 10.81 10.95 10.79 10.91 143,312 -0.03(-0.27%)
Apr 12, 2022 11.07 11.10 10.91 10.94 302,925 -0.22(-1.97%)
Apr 11, 2022 11.32 11.32 11.16 11.16 138,729 -0.13(-1.15%)
Apr 08, 2022 11.23 11.33 11.22 11.29 120,931 +0.26(+2.36%)
Apr 07, 2022 11.10 11.11 11.00 11.03 120,675 -0.13(-1.16%)
Apr 06, 2022 11.01 11.24 10.97 11.16 204,055 -0.07(-0.62%)
Apr 05, 2022 11.32 11.39 11.14 11.23 134,526 -0.19(-1.66%)
Apr 04, 2022 11.37 11.50 11.33 11.42 126,182 -0.13(-1.13%)
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.