Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.27 10.93 10.27 10.79 889,440 +0.42(+4.05%)
Jul 28, 2022 10.24 10.50 9.950 10.37 965,775 +0.13(+1.27%)
Jul 27, 2022 10.37 10.66 9.830 10.24 2,451,178 +0.13(+1.29%)
Jul 26, 2022 10.25 10.29 9.970 10.11 793,203 -0.53(-4.98%)
Jul 25, 2022 10.90 10.92 10.45 10.64 700,924 -0.28(-2.56%)
Jul 22, 2022 11.30 11.45 10.61 10.92 767,729 -0.40(-3.53%)
Jul 21, 2022 11.16 11.34 10.94 11.32 567,270 +0.14(+1.25%)
Jul 20, 2022 10.77 11.19 10.74 11.18 790,008 +0.40(+3.71%)
Jul 19, 2022 10.74 10.88 10.48 10.78 632,269 +0.16(+1.51%)
Jul 18, 2022 10.49 11.18 10.34 10.62 950,346 +0.36(+3.51%)
Jul 15, 2022 10.26 10.39 9.980 10.26 638,077 +0.26(+2.60%)
Jul 14, 2022 10.10 10.21 9.870 10.00 606,924 -0.13(-1.28%)
Jul 13, 2022 10.02 10.50 10.01 10.13 756,778 -0.31(-2.97%)
Jul 12, 2022 10.19 10.52 10.14 10.44 741,522 +0.31(+3.06%)
Jul 11, 2022 10.65 10.71 10.07 10.13 665,023 -0.65(-6.03%)
Jul 08, 2022 10.60 10.87 10.16 10.78 1,063,647 -0.12(-1.10%)
Jul 07, 2022 10.69 11.02 10.47 10.90 984,944 +0.37(+3.51%)
Jul 06, 2022 10.75 10.85 10.36 10.53 705,291 -0.25(-2.32%)
Jul 05, 2022 10.37 10.85 10.01 10.78 880,919 +0.27(+2.57%)
Jul 01, 2022 10.28 10.60 10.12 10.51 894,956 +0.40(+3.96%)
Jun 30, 2022 10.45 10.57 10.03 10.11 1,793,473 -0.67(-6.22%)
Jun 29, 2022 11.45 11.47 10.70 10.78 1,273,853 -0.77(-6.67%)
Jun 28, 2022 11.97 12.01 11.51 11.55 1,116,487 -0.43(-3.59%)
Jun 27, 2022 12.33 12.33 11.75 11.98 871,304 -0.22(-1.80%)
Jun 24, 2022 12.18 12.72 12.03 12.20 6,870,923 +0.05(+0.41%)
Jun 23, 2022 11.82 12.23 11.47 12.15 1,076,587 +0.38(+3.23%)
Jun 22, 2022 10.97 11.84 10.97 11.77 1,040,672 +0.47(+4.16%)
Jun 21, 2022 10.89 11.83 10.89 11.30 1,392,004 +0.66(+6.20%)
Jun 17, 2022 10.35 11.09 10.17 10.64 2,555,602 +0.48(+4.72%)
Jun 16, 2022 10.37 10.56 9.980 10.16 763,025 -0.64(-5.93%)
Jun 15, 2022 10.46 10.96 10.46 10.80 919,062 +0.49(+4.75%)
Jun 14, 2022 10.43 10.55 10.10 10.31 732,773 +0.04(+0.39%)
Jun 13, 2022 10.31 10.65 10.01 10.27 1,017,333 -0.57(-5.26%)
Jun 10, 2022 11.10 11.37 10.74 10.84 707,604 -0.63(-5.49%)
Jun 09, 2022 11.90 12.18 11.42 11.47 694,019 -0.45(-3.78%)
Jun 08, 2022 11.63 12.05 11.62 11.92 900,430 +0.30(+2.58%)
Jun 07, 2022 11.33 11.89 11.02 11.62 992,188 -0.07(-0.60%)
Jun 06, 2022 11.52 11.93 11.39 11.69 1,394,729 +0.57(+5.13%)
Jun 03, 2022 11.19 11.46 10.89 11.12 767,851 -0.32(-2.80%)
Jun 02, 2022 10.44 11.68 10.41 11.44 1,393,746 +0.98(+9.37%)
Jun 01, 2022 10.79 11.46 10.43 10.46 822,742 -0.47(-4.30%)
May 31, 2022 11.63 11.89 10.70 10.93 1,361,592 -0.62(-5.37%)
May 27, 2022 11.38 11.70 11.17 11.55 705,343 +0.24(+2.12%)
May 26, 2022 10.66 11.39 10.60 11.31 1,242,689 +0.82(+7.82%)
May 25, 2022 10.25 11.38 10.25 10.49 2,512,154 +0.12(+1.16%)
May 24, 2022 10.93 10.93 10.31 10.37 606,797 -0.95(-8.39%)
May 23, 2022 10.96 11.34 10.66 11.32 1,053,178 +0.33(+3.00%)
May 20, 2022 11.20 11.25 10.33 10.99 1,043,138 -0.03(-0.27%)
May 19, 2022 10.83 11.35 10.79 11.02 995,150 +0.20(+1.85%)
May 18, 2022 11.32 11.44 10.65 10.82 1,136,465 -0.90(-7.68%)
May 17, 2022 11.86 12.36 11.41 11.72 1,173,173 +0.15(+1.30%)
May 16, 2022 11.88 12.73 11.50 11.57 1,015,850 -0.47(-3.90%)
May 13, 2022 9.950 12.35 9.950 12.04 3,157,160 +2.32(+23.87%)
May 12, 2022 8.970 10.68 8.970 9.720 3,284,210 +0.40(+4.29%)
May 11, 2022 9.970 10.09 8.990 9.320 1,979,311 -0.75(-7.45%)
May 10, 2022 10.61 10.90 9.650 10.07 1,368,752 -0.10(-0.98%)
May 09, 2022 10.47 11.13 10.01 10.17 1,217,278 -1.02(-9.12%)
May 06, 2022 12.01 12.03 11.10 11.19 797,518 -0.96(-7.90%)
May 05, 2022 12.17 12.19 10.56 12.15 1,809,521 -0.48(-3.80%)
May 04, 2022 12.37 12.70 11.59 12.63 827,857 +0.24(+1.94%)
May 03, 2022 11.99 12.76 11.99 12.39 1,063,052 +0.02(+0.16%)
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.