Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 5.650 | 0 | -0.28(-4.72%) | |||
May 23, 2022 | 5.930 | 0 | -0.31(-4.97%) | |||
May 18, 2022 | 6.240 | 69 | -0.19(-2.95%) | |||
May 13, 2022 | 6.430 | 0 | -0.29(-4.24%) | |||
May 02, 2022 | 6.715 | 0 | -0.04(-0.52%) | |||
Apr 29, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 3,300 | -0.47(-6.57%) |
Apr 18, 2022 | 7.225 | 0 | +0.07(+0.98%) | |||
Apr 14, 2022 | 7.155 | 7.155 | 7.155 | 7.155 | 2,600 | +0.33(+4.76%) |
Apr 07, 2022 | 6.830 | 0 | -0.87(-11.30%) | |||
Apr 05, 2022 | 7.700 | 0 | +0.09(+1.25%) | |||
Apr 04, 2022 | 7.485 | 7.605 | 7.485 | 7.605 | 3,900 | +0.24(+3.26%) |
Mar 29, 2022 | 7.365 | 0 | +0.24(+3.30%) | |||
Mar 28, 2022 | 6.980 | 7.130 | 6.960 | 7.130 | 7,465 | -0.37(-4.93%) |
Mar 21, 2022 | 7.500 | 0 | +0.00(+0.00%) | |||
Mar 18, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 156 | +0.77(+11.44%) |
Mar 16, 2022 | 6.730 | 114 | +1.11(+19.64%) | |||
Mar 15, 2022 | 5.550 | 5.700 | 5.550 | 5.625 | 701 | -1.62(-22.41%) |
Mar 10, 2022 | 7.250 | 55 | -0.02(-0.28%) | |||
Mar 09, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 273 | -0.04(-0.55%) |
Mar 04, 2022 | 7.310 | 0 | -0.62(-7.88%) | |||
Mar 02, 2022 | 7.935 | 0 | -1.01(-11.29%) | |||
Feb 18, 2022 | 8.945 | 24 | -0.03(-0.33%) | |||
Feb 16, 2022 | 8.975 | 0 | +0.62(+7.49%) | |||
Feb 15, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 1,565 | -0.11(-1.33%) |
Feb 11, 2022 | 8.463 | 0 | -0.09(-1.02%) | |||
Feb 08, 2022 | 8.550 | 20 | +0.04(+0.47%) | |||
Feb 07, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 100 | +0.36(+4.35%) |
Feb 01, 2022 | 8.155 | 0 | +0.30(+3.82%) | |||
Jan 31, 2022 | 7.825 | 7.855 | 7.825 | 7.855 | 7,313 | -0.40(-4.90%) |
Jan 25, 2022 | 8.260 | 15 | -0.10(-1.20%) | |||
Jan 24, 2022 | 8.360 | 8.420 | 8.360 | 8.360 | 452 | +0.11(+1.33%) |
Jan 20, 2022 | 8.250 | 8 | +0.22(+2.74%) | |||
Jan 19, 2022 | 8.030 | 8.030 | 8.030 | 8.030 | 577 | +0.20(+2.55%) |
Jan 14, 2022 | 7.830 | 0 | +0.67(+9.36%) | |||
Jan 11, 2022 | 7.160 | 0 | +0.26(+3.77%) | |||
Jan 10, 2022 | 7.145 | 7.145 | 6.900 | 6.900 | 610 | -0.25(-3.50%) |
Jan 07, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 120 | +0.15(+2.14%) |
Jan 05, 2022 | 7.000 | 7.000 | 7.000 | 0 | -0.50(-6.60%) | |
Jan 04, 2022 | 7.640 | 7.640 | 7.405 | 7.495 | 10,680 | +0.34(+4.83%) |
Jan 03, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 145 | -0.10(-1.38%) |
Dec 29, 2021 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
Dec 28, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 230 | +0.60(+9.09%) |
Dec 23, 2021 | 6.600 | 6.600 | 6.600 | 15 | +0.04(+0.69%) | |
Dec 17, 2021 | 6.555 | 6.555 | 6.555 | 0 | -0.13(-1.94%) | |
Dec 16, 2021 | 6.685 | 6.685 | 6.685 | 6.685 | 1,143 | -0.24(-3.40%) |
Dec 15, 2021 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | +0.29(+4.39%) |
Dec 14, 2021 | 6.545 | 6.629 | 6.545 | 6.629 | 311 | -0.56(-7.80%) |
Dec 13, 2021 | 7.190 | 7.190 | 7.190 | 7.190 | 500 | -0.51(-6.62%) |
Dec 10, 2021 | 7.700 | 7.700 | 7.700 | 7.700 | 645 | -0.30(-3.75%) |
Dec 07, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
Dec 03, 2021 | 7.700 | 7.700 | 7.700 | 0 | +0.12(+1.65%) | |
Dec 02, 2021 | 7.575 | 7.575 | 7.575 | 7.575 | 130 | -0.25(-3.13%) |
Dec 01, 2021 | 7.820 | 7.820 | 7.820 | 7.820 | 100 | +0.06(+0.77%) |
Nov 30, 2021 | 7.780 | 7.780 | 7.615 | 7.760 | 1,780 | -0.28(-3.48%) |
Nov 29, 2021 | 8.095 | 8.190 | 8.020 | 8.040 | 5,800 | -0.98(-10.82%) |
Nov 24, 2021 | 9.015 | 9.015 | 9.015 | 0 | +0.45(+5.25%) | |
Nov 17, 2021 | 8.565 | 8.565 | 8.565 | 25 | +0.20(+2.33%) | |
Nov 16, 2021 | 8.260 | 8.370 | 8.260 | 8.370 | 6,700 | -0.24(-2.73%) |
Nov 02, 2021 | 8.605 | 8.605 | 8.605 | 7 | +0.04(+0.41%) | |
Nov 01, 2021 | 8.445 | 8.570 | 8.360 | 8.570 | 3,100 | -0.38(-4.30%) |
Oct 26, 2021 | 8.955 | 8.955 | 8.955 | 8.955 | 1,022 | +0.31(+3.65%) |
Oct 25, 2021 | 8.590 | 8.640 | 8.480 | 8.640 | 1,100 | -0.13(-1.48%) |
Oct 21, 2021 | 8.770 | 8.770 | 8.770 | 40 | -0.21(-2.39%) | |
Oct 20, 2021 | 8.985 | 8.985 | 8.985 | 8.985 | 5,363 | +0.22(+2.57%) |
Oct 19, 2021 | 8.700 | 8.760 | 8.700 | 8.760 | 330 | +0.08(+0.98%) |
Oct 18, 2021 | 8.675 | 8.675 | 8.675 | 8.675 | 130 | -0.02(-0.29%) |
Oct 15, 2021 | 8.750 | 8.750 | 8.700 | 8.700 | 2,890 | -0.10(-1.14%) |
Oct 14, 2021 | 8.800 | 8.800 | 8.600 | 8.800 | 3,984 | +0.27(+3.17%) |
Oct 12, 2021 | 8.530 | 8.530 | 8.530 | 95 | +0.29(+3.52%) | |
Oct 07, 2021 | 8.240 | 8.240 | 8.240 | 0 | +0.88(+11.96%) | |
Oct 01, 2021 | 7.360 | 7.360 | 7.360 | 0 | -0.27(-3.54%) | |
Sep 30, 2021 | 7.630 | 7.630 | 7.630 | 7.630 | 7,500 | -0.06(-0.78%) |
Sep 29, 2021 | 7.690 | 7.690 | 7.690 | 7.690 | 200 | -0.07(-0.90%) |
Sep 28, 2021 | 7.750 | 7.760 | 7.750 | 7.760 | 300 | -0.06(-0.77%) |
Sep 27, 2021 | 7.540 | 7.820 | 7.540 | 7.820 | 16,121 | -0.55(-6.63%) |
Sep 24, 2021 | 8.370 | 8.375 | 8.370 | 8.375 | 625 | -1.05(-11.19%) |
Sep 22, 2021 | 9.430 | 9.430 | 9.430 | 24,000 | +0.48(+5.36%) | |
Sep 21, 2021 | 8.750 | 8.950 | 8.750 | 8.950 | 250 | +0.40(+4.68%) |
Sep 20, 2021 | 8.600 | 8.600 | 8.550 | 8.550 | 3,245 | -0.37(-4.15%) |
Sep 17, 2021 | 8.865 | 8.920 | 8.865 | 8.920 | 14,504 | -0.22(-2.41%) |
Sep 16, 2021 | 8.910 | 9.140 | 8.810 | 9.140 | 15,417 | +0.01(+0.11%) |
Sep 15, 2021 | 8.860 | 9.140 | 8.860 | 9.130 | 1,795 | -2.54(-21.77%) |
Sep 14, 2021 | 11.67 | 11.67 | 11.67 | 11.67 | 200 | -0.40(-3.31%) |
Sep 07, 2021 | 12.07 | 12.07 | 12.07 | 0 | -0.07(-0.58%) | |
Aug 27, 2021 | 12.14 | 12.14 | 12.14 | 0 | +0.09(+0.75%) | |
Aug 24, 2021 | 12.05 | 12.05 | 12.05 | 2,350 | +0.32(+2.73%) | |
Aug 23, 2021 | 11.73 | 11.73 | 11.73 | 11.73 | 500 | -0.71(-5.71%) |
Aug 17, 2021 | 12.44 | 12.44 | 12.44 | 14 | -0.44(-3.42%) | |
Aug 12, 2021 | 12.88 | 12.88 | 12.88 | 0 | -0.62(-4.59%) |
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.
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.