Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 10.99 11.31 10.60 10.95 110,372 -0.05(-0.45%)
Jun 24, 2022 10.35 11.29 9.510 11.00 204,437 +0.63(+6.08%)
Jun 23, 2022 10.00 10.59 9.820 10.37 128,111 +0.25(+2.47%)
Jun 22, 2022 10.51 10.51 9.750 10.12 89,990 -0.51(-4.80%)
Jun 21, 2022 10.54 11.12 10.47 10.63 61,402 +0.08(+0.76%)
Jun 17, 2022 10.00 10.91 10.00 10.55 64,185 +0.50(+4.98%)
Jun 16, 2022 9.680 10.08 8.970 10.05 158,515 +0.30(+3.08%)
Jun 15, 2022 11.12 11.61 9.710 9.750 71,797 -0.67(-6.43%)
Jun 14, 2022 10.00 10.84 10.00 10.42 22,129 +0.61(+6.22%)
Jun 13, 2022 10.09 10.40 9.555 9.810 93,964 -0.64(-6.12%)
Jun 10, 2022 11.01 11.02 10.18 10.45 88,295 -0.66(-5.94%)
Jun 09, 2022 10.90 11.57 10.54 11.11 83,646 -0.05(-0.45%)
Jun 08, 2022 10.80 11.65 10.36 11.16 84,932 +0.34(+3.14%)
Jun 07, 2022 10.00 10.85 10.00 10.82 25,070 +0.75(+7.45%)
Jun 06, 2022 10.92 10.99 10.00 10.07 54,500 -0.60(-5.62%)
Jun 03, 2022 10.49 11.02 10.27 10.67 146,560 +0.15(+1.43%)
Jun 02, 2022 9.630 10.67 9.630 10.52 39,151 +0.84(+8.68%)
Jun 01, 2022 10.00 10.04 9.310 9.680 102,665 -0.34(-3.39%)
May 31, 2022 9.600 10.16 9.425 10.02 100,796 +0.43(+4.48%)
May 27, 2022 9.100 9.750 8.935 9.590 118,695 +0.46(+5.04%)
May 26, 2022 8.920 9.385 8.810 9.130 92,324 +0.14(+1.56%)
May 25, 2022 8.900 9.330 8.720 8.990 197,143 +0.00(+0.00%)
May 24, 2022 9.460 9.740 8.720 8.990 137,202 -0.75(-7.70%)
May 23, 2022 10.00 10.00 9.300 9.740 138,785 -0.30(-2.99%)
May 20, 2022 9.850 10.15 9.625 10.04 174,965 +0.22(+2.24%)
May 19, 2022 9.870 10.15 9.640 9.820 190,566 -0.19(-1.90%)
May 18, 2022 10.90 11.01 9.840 10.01 102,268 -1.11(-9.98%)
May 17, 2022 10.26 11.13 10.26 11.12 299,973 +0.97(+9.56%)
May 16, 2022 9.750 10.41 9.500 10.15 48,352 +0.38(+3.89%)
May 13, 2022 9.740 9.930 9.590 9.770 29,476 +0.14(+1.45%)
May 12, 2022 9.630 10.03 9.340 9.630 37,563 -0.01(-0.10%)
May 11, 2022 11.98 12.11 9.570 9.640 314,593 -2.52(-20.72%)
May 10, 2022 12.06 12.26 11.85 12.16 232,525 +0.43(+3.67%)
May 09, 2022 11.99 12.52 11.65 11.73 108,209 -0.27(-2.25%)
May 06, 2022 12.08 12.09 10.94 12.00 77,161 -0.09(-0.74%)
May 05, 2022 13.84 14.49 11.79 12.09 191,523 -1.76(-12.71%)
May 04, 2022 14.37 14.37 12.88 13.85 37,809 -0.51(-3.55%)
May 03, 2022 14.82 14.82 14.16 14.36 29,281 -0.29(-1.98%)
May 02, 2022 14.96 14.96 13.75 14.65 108,657 +0.09(+0.62%)
Apr 29, 2022 14.79 14.81 14.31 14.56 43,562 -0.23(-1.56%)
Apr 28, 2022 15.26 15.26 14.58 14.79 14,255 -0.27(-1.79%)
Apr 27, 2022 15.30 16.52 14.69 15.06 63,902 -0.05(-0.33%)
Apr 26, 2022 16.25 16.25 15.02 15.11 65,415 -1.41(-8.54%)
Apr 25, 2022 16.66 16.69 16.23 16.52 122,877 -0.48(-2.82%)
Apr 22, 2022 17.33 17.53 16.95 17.00 38,018 -0.49(-2.80%)
Apr 21, 2022 18.25 19.32 17.18 17.49 198,618 -1.11(-5.97%)
Apr 20, 2022 19.31 19.31 18.57 18.60 219,494 -0.46(-2.41%)
Apr 19, 2022 18.92 19.29 18.79 19.06 60,165 -0.02(-0.10%)
Apr 18, 2022 19.56 19.80 18.63 19.08 89,918 -0.34(-1.75%)
Apr 14, 2022 19.55 19.55 19.14 19.42 6,737 +0.09(+0.47%)
Apr 13, 2022 19.50 19.57 18.82 19.33 27,185 -0.09(-0.46%)
Apr 12, 2022 19.21 19.70 19.12 19.42 15,116 +0.40(+2.10%)
Apr 11, 2022 18.91 19.19 18.67 19.02 36,136 +0.02(+0.11%)
Apr 08, 2022 18.95 19.13 18.64 19.00 21,566 +0.13(+0.69%)
Apr 07, 2022 19.53 20.32 18.67 18.87 36,991 -0.86(-4.36%)
Apr 06, 2022 18.72 19.73 18.29 19.73 33,249 +0.90(+4.78%)
Apr 05, 2022 18.82 19.56 18.82 18.83 8,104 -1.04(-5.23%)
Apr 04, 2022 19.38 20.19 19.38 19.87 59,548 +0.70(+3.65%)
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.