Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 8.770 9.515 8.730 9.460 10,126,311 +0.77(+8.86%)
Jun 23, 2022 8.710 8.860 8.410 8.690 8,231,136 -0.02(-0.23%)
Jun 22, 2022 8.700 8.910 8.560 8.710 9,511,339 -0.11(-1.25%)
Jun 21, 2022 9.240 9.350 8.810 8.820 9,434,301 -0.31(-3.40%)
Jun 17, 2022 8.930 9.270 8.810 9.130 9,198,013 +0.24(+2.70%)
Jun 16, 2022 8.900 9.070 8.740 8.890 11,816,435 -0.28(-3.05%)
Jun 15, 2022 9.270 9.437 9.110 9.170 11,325,964 +0.05(+0.55%)
Jun 14, 2022 9.010 9.249 8.970 9.120 9,237,035 +0.09(+1.00%)
Jun 13, 2022 9.140 9.370 8.750 9.030 13,325,110 -0.44(-4.65%)
Jun 10, 2022 10.00 10.00 9.390 9.470 9,711,960 -0.65(-6.42%)
Jun 09, 2022 10.64 10.75 10.11 10.12 9,240,966 -0.49(-4.62%)
Jun 08, 2022 10.61 10.88 10.44 10.61 10,124,406 +0.04(+0.38%)
Jun 07, 2022 10.53 10.89 10.26 10.57 11,628,290 -0.12(-1.12%)
Jun 06, 2022 10.95 10.96 10.48 10.69 10,275,236 -0.15(-1.38%)
Jun 03, 2022 10.86 11.10 10.80 10.84 12,917,220 -0.06(-0.55%)
Jun 02, 2022 10.93 11.13 10.65 10.90 9,928,847 +0.05(+0.46%)
Jun 01, 2022 11.05 11.22 10.49 10.85 11,183,838 -0.18(-1.63%)
May 31, 2022 11.28 11.31 10.78 11.03 18,157,628 -0.57(-4.91%)
May 27, 2022 9.820 12.03 9.510 11.60 51,431,692 +0.48(+4.32%)
May 26, 2022 10.84 11.53 10.84 11.12 26,861,122 +0.47(+4.41%)
May 25, 2022 9.410 10.70 9.370 10.65 15,423,348 +1.18(+12.46%)
May 24, 2022 9.850 10.04 9.240 9.470 16,278,809 -0.86(-8.33%)
May 23, 2022 10.45 10.64 10.05 10.33 12,470,379 -0.60(-5.49%)
May 20, 2022 11.18 11.29 10.52 10.93 9,924,167 -0.26(-2.32%)
May 19, 2022 11.31 11.51 11.07 11.19 9,336,952 -0.36(-3.12%)
May 18, 2022 12.15 12.19 11.44 11.55 8,869,975 -1.26(-9.84%)
May 17, 2022 12.59 12.92 12.31 12.81 6,165,187 +0.29(+2.32%)
May 16, 2022 12.03 12.54 11.81 12.52 6,433,505 +0.37(+3.05%)
May 13, 2022 12.17 12.55 12.03 12.15 6,931,300 +0.16(+1.33%)
May 12, 2022 11.38 12.26 11.29 11.99 6,929,544 +0.59(+5.18%)
May 11, 2022 12.09 12.20 11.40 11.40 6,408,173 -0.54(-4.52%)
May 10, 2022 12.57 12.73 11.68 11.94 7,081,738 -0.57(-4.56%)
May 09, 2022 12.43 12.97 12.38 12.51 11,325,780 -0.18(-1.42%)
May 06, 2022 12.85 12.94 12.12 12.69 7,791,256 -0.17(-1.32%)
May 05, 2022 13.24 13.31 12.71 12.86 6,083,458 -0.66(-4.88%)
May 04, 2022 13.00 13.53 12.81 13.52 6,800,861 +0.45(+3.44%)
May 03, 2022 13.00 13.32 12.93 13.07 7,474,459 +0.07(+0.54%)
May 02, 2022 12.46 13.02 12.29 13.00 7,358,468 +0.58(+4.67%)
Apr 29, 2022 12.79 12.98 12.39 12.42 5,845,481 -0.44(-3.42%)
Apr 28, 2022 12.69 12.99 12.39 12.86 8,727,130 +0.35(+2.80%)
Apr 27, 2022 12.56 12.82 12.40 12.51 10,634,061 +0.00(+0.00%)
Apr 26, 2022 12.30 12.57 12.01 12.51 10,200,344 +0.07(+0.56%)
Apr 25, 2022 12.00 12.44 11.70 12.44 18,221,664 +0.72(+6.14%)
Apr 22, 2022 11.55 11.88 11.07 11.72 39,235,420 -2.57(-17.98%)
Apr 21, 2022 14.74 14.83 14.16 14.29 6,190,375 -0.08(-0.56%)
Apr 20, 2022 14.72 14.73 14.34 14.37 4,539,980 -0.18(-1.24%)
Apr 19, 2022 14.39 14.87 14.33 14.55 6,058,212 +0.27(+1.89%)
Apr 18, 2022 14.47 14.90 14.16 14.28 8,325,552 +0.17(+1.20%)
Apr 14, 2022 14.34 14.53 14.10 14.11 5,514,922 -0.35(-2.42%)
Apr 13, 2022 13.28 15.36 13.27 14.46 34,004,480 +1.10(+8.23%)
Apr 12, 2022 13.77 14.15 13.34 13.36 7,163,544 -0.21(-1.55%)
Apr 11, 2022 13.24 14.17 13.24 13.57 7,195,653 +0.26(+1.95%)
Apr 08, 2022 13.17 13.45 12.97 13.31 6,529,065 +0.11(+0.83%)
Apr 07, 2022 13.15 13.29 12.78 13.20 7,085,067 -0.06(-0.45%)
Apr 06, 2022 13.52 13.59 12.94 13.26 9,408,877 -0.44(-3.21%)
Apr 05, 2022 14.08 14.27 13.68 13.70 8,041,555 -0.51(-3.59%)
Apr 04, 2022 13.53 14.29 13.51 14.21 8,937,758 +0.69(+5.10%)
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.