Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.683 9.986 9.569 9.970 96,246 +0.19(+1.92%)
Jun 29, 2022 9.937 9.970 9.691 9.781 9,503 -0.10(-0.99%)
Jun 28, 2022 9.888 10.01 9.785 9.880 41,969 +0.20(+2.03%)
Jun 27, 2022 9.462 9.814 9.462 9.683 48,848 +0.18(+1.89%)
Jun 24, 2022 9.331 9.593 9.282 9.503 34,924 +0.25(+2.74%)
Jun 23, 2022 9.348 9.626 9.102 9.249 138,376 -0.16(-1.74%)
Jun 22, 2022 9.511 9.641 9.258 9.413 48,672 -0.25(-2.54%)
Jun 21, 2022 9.413 9.667 9.300 9.659 51,338 +0.46(+4.98%)
Jun 17, 2022 9.446 9.560 9.045 9.200 86,848 -0.15(-1.58%)
Jun 16, 2022 9.749 9.749 9.323 9.348 90,045 -0.47(-4.83%)
Jun 15, 2022 9.847 9.969 9.749 9.822 68,194 -0.05(-0.50%)
Jun 14, 2022 10.07 10.11 9.774 9.871 114,334 -0.20(-1.95%)
Jun 13, 2022 10.29 10.39 10.04 10.07 133,065 -0.37(-3.53%)
Jun 10, 2022 10.44 10.45 10.30 10.44 40,786 +0.00(+0.00%)
Jun 09, 2022 10.56 10.57 10.40 10.44 38,907 -0.14(-1.32%)
Jun 08, 2022 10.63 10.68 10.52 10.58 74,110 -0.07(-0.62%)
Jun 07, 2022 10.41 10.71 10.41 10.64 54,902 +0.11(+1.01%)
Jun 06, 2022 10.49 10.61 10.33 10.53 47,667 -0.01(-0.08%)
Jun 03, 2022 10.51 10.64 10.37 10.54 133,520 +0.12(+1.18%)
Jun 02, 2022 10.36 10.54 10.26 10.42 109,499 +0.11(+1.11%)
Jun 01, 2022 10.32 10.43 10.22 10.31 147,559 +0.07(+0.72%)
May 31, 2022 10.40 10.56 10.22 10.23 152,420 -0.10(-0.95%)
May 27, 2022 10.42 10.44 10.26 10.33 56,823 +0.03(+0.32%)
May 26, 2022 10.40 10.49 10.18 10.30 147,747 +0.03(+0.32%)
May 25, 2022 10.31 10.40 10.24 10.26 94,395 -0.04(-0.40%)
May 24, 2022 10.31 10.37 10.24 10.31 35,659 -0.02(-0.24%)
May 23, 2022 10.27 10.44 10.27 10.33 46,892 +0.04(+0.40%)
May 20, 2022 10.36 10.38 10.26 10.29 29,991 -0.07(-0.63%)
May 19, 2022 10.31 10.44 10.22 10.35 86,701 +0.02(+0.16%)
May 18, 2022 10.63 10.64 10.31 10.34 100,530 -0.28(-2.62%)
May 17, 2022 10.69 10.83 10.62 10.62 101,886 +0.00(+0.00%)
May 16, 2022 10.62 10.85 10.49 10.62 82,393 +0.02(+0.23%)
May 13, 2022 10.31 10.69 10.27 10.59 70,901 +0.34(+3.27%)
May 12, 2022 10.59 10.60 10.18 10.26 146,190 -0.33(-3.09%)
May 11, 2022 10.81 10.95 10.44 10.58 94,001 -0.07(-0.69%)
May 10, 2022 10.64 10.76 10.57 10.66 146,291 -0.05(-0.46%)
May 09, 2022 10.89 11.08 10.55 10.71 141,757 -0.34(-3.11%)
May 06, 2022 11.14 11.14 10.98 11.05 167,848 +0.10(+0.90%)
May 05, 2022 11.36 11.48 10.95 10.95 294,906 -0.54(-4.67%)
May 04, 2022 11.58 11.58 11.44 11.49 217,092 -0.02(-0.14%)
May 03, 2022 11.49 11.58 11.45 11.50 199,329 +0.03(+0.28%)
May 02, 2022 11.59 11.70 11.23 11.47 173,090 +0.01(+0.07%)
Apr 29, 2022 11.54 11.54 11.35 11.46 103,238 +0.00(+0.00%)
Apr 28, 2022 11.52 11.52 11.27 11.46 138,307 +0.02(+0.21%)
Apr 27, 2022 11.50 11.53 11.38 11.44 60,343 -0.01(-0.07%)
Apr 26, 2022 11.46 11.50 11.39 11.45 49,025 +0.06(+0.56%)
Apr 25, 2022 11.41 11.42 11.11 11.38 132,062 -0.02(-0.14%)
Apr 22, 2022 11.43 11.56 11.21 11.40 96,444 +0.02(+0.14%)
Apr 21, 2022 11.35 11.62 11.33 11.38 72,468 +0.06(+0.56%)
Apr 20, 2022 11.35 11.48 11.27 11.32 68,582 +0.09(+0.78%)
Apr 19, 2022 11.05 11.33 11.01 11.23 213,983 +0.17(+1.51%)
Apr 18, 2022 11.05 11.30 11.03 11.07 79,761 -0.01(-0.07%)
Apr 14, 2022 11.07 11.13 11.07 11.08 80,398 +0.04(+0.36%)
Apr 13, 2022 11.04 11.22 11.04 11.04 100,725 -0.02(-0.22%)
Apr 12, 2022 11.10 11.17 11.05 11.06 79,773 +0.06(+0.58%)
Apr 11, 2022 11.24 11.24 11.00 11.00 72,240 -0.13(-1.14%)
Apr 08, 2022 11.04 11.22 11.04 11.12 28,072 +0.04(+0.36%)
Apr 07, 2022 11.12 11.19 11.03 11.08 43,406 -0.05(-0.43%)
Apr 06, 2022 11.13 11.32 10.99 11.13 49,238 +0.00(+0.00%)
Apr 05, 2022 11.25 11.41 10.95 11.13 61,322 -0.20(-1.75%)
Apr 04, 2022 11.11 11.54 11.11 11.33 53,088 +0.17(+1.49%)
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.