Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 8.540 8.680 7.690 8.020 5,912,734 -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%)
Dec 01, 2021 14.02 14.74 13.22 13.30 5,071,850 -0.53(-3.83%)
Nov 30, 2021 14.65 14.71 13.46 13.83 4,381,195 -0.91(-6.17%)
Nov 29, 2021 15.72 15.78 14.71 14.74 2,506,465 -0.80(-5.15%)
Nov 26, 2021 15.30 15.79 15.07 15.54 1,741,516 -0.17(-1.08%)
Nov 24, 2021 15.57 16.04 15.30 15.71 2,411,857 -0.06(-0.38%)
Nov 23, 2021 16.55 16.63 15.45 15.77 2,974,114 -0.84(-5.06%)
Nov 22, 2021 16.76 16.93 16.15 16.61 2,707,137 -0.02(-0.12%)
Nov 19, 2021 17.04 17.36 16.50 16.63 1,854,593 -0.55(-3.20%)
Nov 18, 2021 18.50 17.18 16.95 17.18 3,622,215 -1.29(-6.98%)
Nov 17, 2021 19.70 19.98 18.41 18.47 2,691,137 -1.30(-6.58%)
Nov 16, 2021 19.83 20.02 19.52 19.77 2,390,880 -0.22(-1.10%)
Nov 15, 2021 18.78 20.29 18.76 19.99 3,151,108 +1.40(+7.53%)
Nov 12, 2021 18.59 19.19 18.22 18.59 3,440,542 +0.00(+0.00%)
Nov 11, 2021 20.50 20.85 18.57 18.59 3,756,458 -2.03(-9.84%)
Nov 10, 2021 18.43 20.62 8,313,453 +1.24(+6.40%)
Nov 09, 2021 19.21 19.85 18.93 19.38 3,486,141 +0.25(+1.31%)
Nov 08, 2021 19.30 19.37 18.90 19.13 1,673,255 -0.03(-0.16%)
Nov 05, 2021 19.57 19.80 19.09 19.16 1,848,242 -0.31(-1.59%)
Nov 04, 2021 19.91 20.05 19.30 19.47 1,972,876 -0.41(-2.06%)
Nov 03, 2021 20.03 20.40 19.62 19.88 1,965,900 -0.16(-0.80%)
Nov 02, 2021 20.44 20.77 19.46 20.04 2,343,586 -0.40(-1.96%)
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.