Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.060 6.375 5.910 6.080 7,552,664 -0.12(-1.94%)
Feb 25, 2022 6.050 6.280 5.785 6.200 6,676,140 +0.18(+2.99%)
Feb 24, 2022 5.130 6.055 5.100 6.020 6,482,623 +0.45(+8.08%)
Feb 23, 2022 6.110 6.110 5.530 5.570 7,622,029 -0.41(-6.86%)
Feb 22, 2022 6.160 6.470 5.950 5.980 5,805,331 -0.35(-5.53%)
Feb 18, 2022 6.330 0 -0.25(-3.80%)
Feb 17, 2022 7.070 7.190 6.510 6.580 6,900,653 -0.52(-7.32%)
Feb 16, 2022 7.360 7.380 7.070 7.100 3,793,289 -0.43(-5.71%)
Feb 15, 2022 7.140 7.630 7.100 7.530 4,692,959 +0.61(+8.82%)
Feb 14, 2022 7.000 7.270 6.835 6.920 4,408,169 -0.09(-1.28%)
Feb 11, 2022 7.420 7.765 6.980 7.010 6,249,119 -0.47(-6.28%)
Feb 10, 2022 7.540 8.100 7.400 7.480 6,692,657 -0.44(-5.56%)
Feb 09, 2022 7.370 8.083 7.250 7.920 13,018,395 +0.67(+9.24%)
Feb 08, 2022 6.980 7.380 6.890 7.250 2,923,530 +0.21(+2.98%)
Feb 07, 2022 7.380 7.720 6.940 7.040 3,698,728 -0.23(-3.16%)
Feb 04, 2022 7.260 7.470 6.960 7.270 4,270,548 +0.08(+1.11%)
Feb 03, 2022 7.580 7.150 7.190 3,261,604 -0.49(-6.38%)
Feb 02, 2022 8.500 8.620 7.650 7.680 3,413,654 -0.73(-8.68%)
Feb 01, 2022 8.120 8.580 7.870 8.410 3,319,439 +0.39(+4.86%)
Jan 31, 2022 7.040 8.020 4,251,792 +0.96(+13.60%)
Jan 28, 2022 7.250 7.266 6.407 7.060 4,346,205 +0.24(+3.52%)
Jan 27, 2022 7.130 7.410 6.750 6.820 3,854,637 -0.23(-3.26%)
Jan 26, 2022 7.960 8.080 7.035 7.050 4,991,312 -0.70(-9.03%)
Jan 25, 2022 7.700 7.920 7.210 7.750 4,080,883 -0.24(-3.00%)
Jan 24, 2022 7.110 8.020 6.870 7.990 5,249,706 +0.68(+9.30%)
Jan 21, 2022 7.480 7.580 6.910 7.310 6,969,552 -0.39(-5.06%)
Jan 20, 2022 7.880 8.540 7.680 7.700 7,322,283 +0.34(+4.62%)
Jan 19, 2022 7.680 7.850 7.190 7.360 5,112,320 -0.24(-3.16%)
Jan 18, 2022 7.850 7.973 7.440 7.600 4,921,780 -0.42(-5.24%)
Jan 14, 2022 8.020 0 -0.64(-7.39%)
Jan 13, 2022 9.290 9.360 8.640 8.660 3,607,096 -0.61(-6.58%)
Jan 12, 2022 9.770 9.790 9.170 9.270 2,221,490 -0.43(-4.43%)
Jan 11, 2022 9.140 9.890 9.080 9.700 2,323,543 +0.48(+5.21%)
Jan 10, 2022 9.500 9.535 8.770 9.220 3,102,084 -0.51(-5.24%)
Jan 07, 2022 9.690 10.04 9.460 9.730 2,980,568 +0.10(+1.04%)
Jan 06, 2022 9.720 9.890 9.030 9.630 3,918,054 -0.15(-1.53%)
Jan 05, 2022 10.75 11.09 9.710 9.780 5,131,547 -1.16(-10.60%)
Jan 04, 2022 11.48 11.90 10.74 10.94 4,013,523 -0.22(-1.97%)
Jan 03, 2022 11.01 11.45 10.79 11.16 3,211,061 +0.41(+3.81%)
Dec 31, 2021 11.02 11.35 10.70 10.75 2,498,303 -0.36(-3.24%)
Dec 30, 2021 10.19 11.47 10.18 11.11 3,918,414 +0.91(+8.92%)
Dec 29, 2021 10.50 10.59 10.13 10.20 2,426,970 -0.34(-3.23%)
Dec 28, 2021 10.62 10.97 10.48 10.54 2,158,436 -0.16(-1.50%)
Dec 27, 2021 11.06 11.08 10.50 10.70 1,827,126 -0.30(-2.73%)
Dec 23, 2021 10.94 11.22 10.62 11.00 2,203,257 +0.16(+1.48%)
Dec 22, 2021 11.23 11.43 10.62 10.84 2,694,242 -0.32(-2.87%)
Dec 21, 2021 10.59 11.19 10.59 11.16 3,911,815 +0.80(+7.72%)
Dec 20, 2021 11.18 11.46 10.21 10.36 4,521,097 -0.97(-8.56%)
Dec 17, 2021 10.51 11.41 10.12 11.33 5,322,078 +0.80(+7.60%)
Dec 16, 2021 11.11 11.49 10.40 10.53 3,142,007 -0.40(-3.66%)
Dec 15, 2021 10.81 11.06 10.18 10.93 4,589,384 +0.04(+0.37%)
Dec 14, 2021 11.42 11.75 10.86 10.89 3,598,898 -0.75(-6.44%)
Dec 13, 2021 12.10 12.25 11.21 11.64 3,196,071 -0.48(-3.96%)
Dec 10, 2021 12.31 12.76 11.82 12.12 3,024,548 -0.10(-0.82%)
Dec 09, 2021 13.50 13.81 12.09 12.22 3,310,542 -1.34(-9.88%)
Dec 08, 2021 13.46 13.98 12.92 13.56 1,957,134 +0.16(+1.19%)
Dec 07, 2021 13.20 13.97 13.17 13.40 4,304,610 -0.11(-0.81%)
Dec 06, 2021 12.65 13.81 12.20 13.51 2,554,392 +0.86(+6.80%)
Dec 03, 2021 13.57 13.57 12.28 12.65 3,296,322 -0.92(-6.78%)
Dec 02, 2021 13.19 13.90 13.07 13.57 2,779,574 +0.27(+2.03%)
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.