Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2022 | 10.02 | 32,102 | -0.01(-0.10%) | |||
Sep 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 224 | -0.01(-0.10%) |
Sep 19, 2022 | 10.04 | 2 | +0.00(+0.00%) | |||
Sep 01, 2022 | 10.04 | 0 | +0.00(+0.00%) | |||
Aug 31, 2022 | 10.00 | 10.04 | 10.00 | 10.04 | 100,527 | +0.04(+0.40%) |
Aug 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 392,489 | -0.01(-0.10%) |
Aug 29, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 878 | +0.01(+0.10%) |
Aug 26, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 2,641 | -0.02(-0.20%) |
Aug 24, 2022 | 10.02 | 0 | -0.01(-0.10%) | |||
Aug 15, 2022 | 10.03 | 4 | +0.01(+0.10%) | |||
Aug 11, 2022 | 10.02 | 0 | +0.02(+0.20%) | |||
Aug 09, 2022 | 10.00 | 0 | +0.00(+0.00%) | |||
Aug 03, 2022 | 10.00 | 0 | -0.02(-0.20%) | |||
Aug 01, 2022 | 10.02 | 74 | +0.00(+0.00%) | |||
Jul 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2,100 | +0.00(+0.00%) |
Jul 28, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 1,219 | -0.01(-0.05%) |
Jul 27, 2022 | 10.01 | 10.03 | 9.980 | 10.03 | 407,959 | +0.02(+0.15%) |
Jul 26, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 5,104 | +0.01(+0.10%) |
Jul 25, 2022 | 9.990 | 10.01 | 9.990 | 10.00 | 53,801 | +0.01(+0.10%) |
Jul 22, 2022 | 9.989 | 9.990 | 9.989 | 9.990 | 303,200 | +0.00(+0.00%) |
Jul 21, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 5,363 | +0.00(+0.00%) |
Jul 20, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 24,600 | +0.00(+0.00%) |
Jul 19, 2022 | 9.980 | 9.990 | 9.980 | 9.990 | 10,162 | +0.01(+0.10%) |
Jul 18, 2022 | 9.980 | 9.980 | 9.980 | 9.980 | 46,432 | +0.00(+0.00%) |
Jul 14, 2022 | 9.980 | 0 | +0.01(+0.10%) | |||
Jul 13, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 218,982 | -0.01(-0.15%) |
Jul 12, 2022 | 9.980 | 9.985 | 9.980 | 9.985 | 226,305 | +0.01(+0.15%) |
Jul 06, 2022 | 9.970 | 0 | +0.00(+0.00%) | |||
Jul 05, 2022 | 9.950 | 9.970 | 9.950 | 9.970 | 400 | -0.02(-0.20%) |
Jun 30, 2022 | 9.990 | 0 | -0.03(-0.25%) | |||
Jun 29, 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 400 | +0.05(+0.55%) |
Jun 28, 2022 | 9.950 | 9.980 | 9.950 | 9.960 | 250,620 | +0.01(+0.10%) |
Jun 27, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 250,001 | +0.00(+0.00%) |
Jun 08, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
Jun 06, 2022 | 9.940 | 0 | -0.01(-0.10%) | |||
Jun 03, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 2,401 | +0.00(+0.00%) |
Jun 01, 2022 | 9.950 | 0 | -0.01(-0.10%) | |||
May 20, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
May 04, 2022 | 9.960 | 0 | -0.02(-0.20%) | |||
May 03, 2022 | 10.01 | 10.01 | 9.980 | 9.980 | 400 | +0.02(+0.20%) |
May 02, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 2,300 | +0.00(+0.00%) |
Apr 27, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
Apr 26, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 204 | -0.01(-0.10%) |
Apr 21, 2022 | 9.970 | 3 | +0.01(+0.10%) | |||
Apr 20, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 100 | +0.00(+0.00%) |
Apr 05, 2022 | 9.960 | 0 | +0.02(+0.20%) | |||
Apr 04, 2022 | 9.950 | 9.960 | 9.940 | 9.940 | 41,381 | -0.01(-0.10%) |
Mar 30, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
Mar 29, 2022 | 9.940 | 9.960 | 9.925 | 9.940 | 44,460 | +0.00(+0.00%) |
Mar 22, 2022 | 9.940 | 97 | +0.00(+0.00%) | |||
Mar 21, 2022 | 9.930 | 9.940 | 9.930 | 9.940 | 10,649 | +0.01(+0.10%) |
Mar 18, 2022 | 9.920 | 9.930 | 9.900 | 9.930 | 56,700 | +0.00(+0.00%) |
Mar 17, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 2,708 | +0.00(+0.00%) |
Mar 16, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 5,086 | +0.00(+0.00%) |
Mar 11, 2022 | 9.930 | 0 | -0.01(-0.10%) | |||
Mar 04, 2022 | 9.940 | 0 | +0.02(+0.20%) | |||
Mar 03, 2022 | 9.900 | 9.940 | 9.900 | 9.920 | 46,304 | -0.01(-0.10%) |
Mar 02, 2022 | 9.910 | 9.930 | 9.890 | 9.930 | 14,572 | +0.01(+0.10%) |
Mar 01, 2022 | 9.890 | 9.920 | 9.870 | 9.920 | 13,793 | +0.04(+0.40%) |
Feb 24, 2022 | 9.880 | 0 | +0.01(+0.10%) | |||
Feb 16, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Feb 09, 2022 | 9.870 | 0 | -0.03(-0.30%) | |||
Feb 03, 2022 | 9.900 | 192 | +0.00(+0.00%) | |||
Feb 02, 2022 | 9.900 | 9.920 | 9.900 | 9.900 | 21,247 | +0.05(+0.51%) |
Jan 28, 2022 | 9.850 | 0 | +0.01(+0.10%) | |||
Jan 27, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 61,700 | -0.02(-0.20%) |
Jan 26, 2022 | 9.860 | 9.860 | 9.857 | 9.860 | 24,200 | -0.03(-0.30%) |
Jan 25, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 113,600 | +0.04(+0.41%) |
Jan 24, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 1,005 | -0.01(-0.10%) |
Jan 21, 2022 | 9.870 | 9.870 | 9.860 | 9.860 | 51,122 | +0.00(+0.00%) |
Jan 18, 2022 | 9.860 | 4 | -0.01(-0.10%) | |||
Jan 14, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Jan 10, 2022 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
Jan 07, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 2,115 | +0.00(+0.00%) |
Jan 05, 2022 | 9.870 | 9.870 | 9.870 | 3 | +0.00(+0.00%) | |
Dec 31, 2021 | 9.870 | 9.870 | 9.870 | 3 | +0.00(+0.00%) | |
Dec 22, 2021 | 9.870 | 9.870 | 9.870 | 0 | +0.01(+0.10%) | |
Dec 21, 2021 | 9.850 | 9.860 | 9.850 | 9.860 | 4,020 | +0.01(+0.10%) |
Dec 20, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 267 | +0.00(+0.00%) |
Dec 17, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 26,409 | +0.00(+0.00%) |
Dec 16, 2021 | 9.840 | 9.850 | 9.840 | 9.850 | 22,799 | -0.00(-0.02%) |
Dec 13, 2021 | 9.852 | 9.852 | 9.852 | 10 | -0.01(-0.08%) | |
Dec 10, 2021 | 9.860 | 9.860 | 9.850 | 9.860 | 189,291 | +0.01(+0.10%) |
Dec 09, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 136,249 | +0.00(+0.00%) |
Dec 08, 2021 | 9.830 | 9.850 | 9.830 | 9.850 | 336,200 | +0.01(+0.10%) |
Dec 06, 2021 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
Dec 03, 2021 | 9.850 | 9.850 | 9.840 | 9.840 | 13,346 | +0.00(+0.00%) |
Dec 02, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 9,500 | -0.01(-0.10%) |
Dec 01, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 360 | +0.00(+0.00%) |
Nov 30, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 175,987 | -0.02(-0.20%) |
Nov 29, 2021 | 9.880 | 9.880 | 9.870 | 9.870 | 12,106 | -0.01(-0.10%) |
Nov 26, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 100,043 | -0.01(-0.10%) |
Nov 24, 2021 | 9.865 | 9.890 | 9.865 | 9.890 | 257 | +0.02(+0.20%) |
Nov 23, 2021 | 9.870 | 9.870 | 9.870 | 9.870 | 101,004 | +0.03(+0.30%) |
Nov 22, 2021 | 9.890 | 9.890 | 9.840 | 9.840 | 99,146 | -0.05(-0.51%) |
Nov 19, 2021 | 9.840 | 9.890 | 9.840 | 9.890 | 848 | +0.05(+0.51%) |
Nov 18, 2021 | 9.840 | 9.860 | 9.840 | 9.840 | 584,301 | +0.00(+0.00%) |
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.