Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.600 50 +0.00(+0.00%)
Mar 30, 2022 8.450 8.600 8.450 8.600 7,857 +0.15(+1.78%)
Mar 29, 2022 8.500 8.500 8.400 8.450 2,911 -0.10(-1.17%)
Mar 28, 2022 8.600 8.600 8.550 8.550 11,110 -0.05(-0.58%)
Mar 25, 2022 8.500 8.600 8.500 8.600 2,116 +0.00(+0.00%)
Mar 24, 2022 8.600 8.600 8.400 8.600 11,338 +0.00(+0.00%)
Mar 23, 2022 8.610 8.610 8.600 8.600 650 +0.00(+0.00%)
Mar 22, 2022 8.600 8.600 8.600 8.600 5,904 +0.00(+0.00%)
Mar 21, 2022 8.850 8.850 8.600 8.600 3,962 -0.35(-3.91%)
Mar 18, 2022 9.040 9.040 8.950 8.950 750 -0.01(-0.11%)
Mar 17, 2022 8.960 8.960 8.950 8.960 1,040 -0.09(-0.99%)
Mar 16, 2022 9.100 9.150 9.050 9.050 21,252 +0.05(+0.56%)
Mar 15, 2022 9.000 9.030 8.990 9.000 7,346 +0.00(+0.00%)
Mar 14, 2022 9.190 9.190 8.990 9.000 31,985 -0.15(-1.64%)
Mar 11, 2022 9.100 9.250 9.050 9.150 8,227 +0.05(+0.55%)
Mar 10, 2022 8.980 9.100 8.980 9.100 18,224 +0.24(+2.71%)
Mar 09, 2022 8.830 8.860 8.820 8.860 800 +0.11(+1.26%)
Mar 08, 2022 8.550 8.750 8.550 8.750 1,133 +0.24(+2.82%)
Mar 07, 2022 8.520 8.520 8.500 8.510 3,403 -0.14(-1.62%)
Mar 04, 2022 8.600 8.650 8.600 8.650 2,056 +0.14(+1.65%)
Mar 03, 2022 8.700 8.700 8.500 8.510 12,291 -0.19(-2.18%)
Mar 02, 2022 8.790 8.790 8.500 8.700 15,550 +0.25(+2.96%)
Mar 01, 2022 8.020 8.930 8.020 8.450 24,867 +0.55(+6.96%)
Feb 28, 2022 7.700 7.930 7.700 7.900 2,572 +0.25(+3.27%)
Feb 25, 2022 7.420 7.650 7.420 7.650 4,555 +0.23(+3.10%)
Feb 24, 2022 7.350 7.420 7.350 7.420 3,800 -0.03(-0.40%)
Feb 22, 2022 7.450 20 +0.35(+4.93%)
Feb 18, 2022 7.100 0 +0.15(+2.16%)
Feb 17, 2022 6.960 6.970 6.950 6.950 23,200 -0.05(-0.71%)
Feb 16, 2022 7.010 7.050 7.000 7.000 14,900 +0.04(+0.57%)
Feb 15, 2022 7.050 7.050 6.960 6.960 10,100 -0.03(-0.43%)
Feb 14, 2022 7.050 7.050 6.960 6.990 11,453 -0.01(-0.14%)
Feb 11, 2022 6.960 7.050 6.950 7.000 10,626 +0.00(+0.00%)
Feb 10, 2022 6.860 7.070 6.850 7.000 11,008 +0.10(+1.45%)
Feb 09, 2022 6.750 6.910 6.750 6.900 17,800 +0.10(+1.47%)
Feb 08, 2022 6.850 6.850 6.800 6.800 2,514 -0.05(-0.73%)
Feb 07, 2022 6.810 6.900 6.800 6.850 3,863 +0.05(+0.74%)
Feb 04, 2022 6.800 6.800 6.800 6.800 6,503 +0.05(+0.74%)
Feb 03, 2022 6.850 6.750 9,269 -0.25(-3.57%)
Feb 02, 2022 6.020 7.000 6.020 7.000 14,106 +0.95(+15.70%)
Feb 01, 2022 5.960 6.050 5.320 6.050 35,864 +0.05(+0.83%)
Jan 31, 2022 6.060 6.060 5.990 6.000 25,550 +0.00(+0.00%)
Jan 28, 2022 5.950 6.010 5.950 6.000 16,132 +0.00(+0.00%)
Jan 27, 2022 6.000 6.000 5.940 6.000 9,400 +0.04(+0.67%)
Jan 26, 2022 5.860 5.960 5.860 5.960 5,400 +0.11(+1.88%)
Jan 25, 2022 5.800 5.860 5.700 5.850 5,900 +0.05(+0.86%)
Jan 24, 2022 5.500 5.800 5.410 5.800 4,957 +0.20(+3.57%)
Jan 21, 2022 5.700 5.730 5.500 5.600 2,502 -0.12(-2.10%)
Jan 20, 2022 5.950 5.950 5.720 5.720 3,100 -0.23(-3.87%)
Jan 19, 2022 5.950 6.190 5.950 5.950 5,208 -0.05(-0.83%)
Jan 18, 2022 5.950 6.010 5.950 6.000 1,500 +0.00(+0.00%)
Jan 17, 2022 6.000 6.200 6.000 6.000 8,075 +0.00(+0.00%)
Jan 14, 2022 5.910 6.000 5.910 6.000 1,213 +0.09(+1.52%)
Jan 13, 2022 6.000 6.045 5.910 5.910 2,683 -0.01(-0.17%)
Jan 12, 2022 6.000 6.000 5.900 5.920 3,480 -0.08(-1.33%)
Jan 11, 2022 6.000 6.010 6.000 6.000 1,954 +0.03(+0.50%)
Jan 10, 2022 5.950 5.970 5.910 5.970 905 +0.02(+0.34%)
Jan 07, 2022 6.000 6.000 5.900 5.950 1,600 -0.05(-0.83%)
Jan 06, 2022 6.000 6.000 5.900 6.000 733 +0.13(+2.21%)
Jan 05, 2022 6.110 6.110 5.820 5.870 6,463 -0.16(-2.65%)
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.