Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.800 9.820 9.790 9.800 347,939 +0.00(+0.00%)
Mar 30, 2022 9.790 9.810 9.790 9.800 585,183 +0.00(+0.00%)
Mar 29, 2022 9.790 9.810 9.790 9.800 380,837 -0.01(-0.10%)
Mar 28, 2022 9.800 9.810 9.790 9.810 412,531 +0.00(+0.00%)
Mar 25, 2022 9.800 9.810 9.790 9.810 119,868 +0.01(+0.10%)
Mar 24, 2022 9.790 9.800 9.790 9.800 41,538 +0.01(+0.10%)
Mar 23, 2022 9.780 9.800 9.780 9.790 25,669 +0.00(+0.00%)
Mar 22, 2022 9.770 9.800 9.770 9.790 119,393 +0.00(+0.00%)
Mar 21, 2022 9.790 9.790 9.770 9.790 23,194 +0.02(+0.20%)
Mar 18, 2022 9.760 9.800 9.760 9.770 205,645 +0.00(+0.00%)
Mar 17, 2022 9.770 9.780 9.770 9.770 48,307 +0.00(+0.00%)
Mar 16, 2022 9.760 9.790 9.760 9.770 537,415 -0.01(-0.10%)
Mar 15, 2022 9.770 9.780 9.760 9.780 76,294 +0.00(+0.00%)
Mar 14, 2022 9.770 9.790 9.760 9.780 395,953 +0.01(+0.10%)
Mar 11, 2022 9.770 9.780 9.750 9.770 150,972 +0.00(+0.00%)
Mar 10, 2022 9.770 9.790 9.760 9.770 319,689 -0.01(-0.10%)
Mar 09, 2022 9.780 9.790 9.780 9.780 31,313 -0.01(-0.05%)
Mar 08, 2022 9.780 9.790 9.770 9.785 97,094 +0.00(+0.00%)
Mar 07, 2022 9.770 9.805 9.750 9.785 602,167 +0.01(+0.05%)
Mar 04, 2022 9.780 9.790 9.780 9.780 149,290 -0.01(-0.10%)
Mar 03, 2022 9.780 9.790 9.780 9.790 50,986 -0.01(-0.10%)
Mar 02, 2022 9.770 9.800 9.770 9.800 273,234 +0.02(+0.20%)
Mar 01, 2022 9.770 9.780 9.760 9.780 113,520 +0.01(+0.10%)
Feb 28, 2022 9.780 9.780 9.770 9.770 68,519 -0.01(-0.10%)
Feb 25, 2022 9.750 9.780 9.760 9.780 180,001 +0.01(+0.10%)
Feb 24, 2022 9.760 9.770 9.755 9.770 294,572 +0.00(+0.00%)
Feb 23, 2022 9.790 9.790 9.770 9.770 531,542 -0.02(-0.20%)
Feb 22, 2022 9.780 9.790 9.770 9.790 137,170 +0.00(+0.00%)
Feb 18, 2022 9.790 0 +0.00(+0.00%)
Feb 17, 2022 9.790 9.800 9.780 9.790 69,795 -0.01(-0.10%)
Feb 16, 2022 9.790 9.800 9.780 9.800 113,396 +0.01(+0.10%)
Feb 15, 2022 9.790 9.790 9.780 9.790 17,304 +0.00(+0.00%)
Feb 14, 2022 9.770 9.790 9.770 9.790 32,675 +0.01(+0.10%)
Feb 11, 2022 9.800 9.800 9.780 9.780 132,575 +0.00(+0.00%)
Feb 10, 2022 9.780 9.790 9.780 9.780 46,856 +0.00(+0.00%)
Feb 09, 2022 9.790 9.800 9.770 9.780 127,220 +0.00(+0.00%)
Feb 08, 2022 9.780 9.799 9.770 9.780 79,525 +0.02(+0.20%)
Feb 07, 2022 9.770 9.780 9.750 9.760 120,808 -0.01(-0.10%)
Feb 04, 2022 9.770 9.770 9.750 9.770 165,862 +0.00(+0.00%)
Feb 03, 2022 9.750 9.770 146,634 -0.01(-0.10%)
Feb 02, 2022 9.750 9.805 9.750 9.780 162,086 +0.01(+0.10%)
Feb 01, 2022 9.750 9.780 9.750 9.770 73,932 +0.02(+0.21%)
Jan 31, 2022 9.740 9.760 9.750 181,163 +0.02(+0.21%)
Jan 28, 2022 9.720 9.740 9.720 9.730 267,742 -0.00(-0.05%)
Jan 27, 2022 9.760 9.780 9.720 9.735 85,540 -0.03(-0.26%)
Jan 26, 2022 9.750 9.770 9.740 9.760 66,938 +0.01(+0.10%)
Jan 25, 2022 9.740 9.780 9.720 9.750 838,460 +0.00(+0.00%)
Jan 24, 2022 9.740 9.750 9.710 9.750 1,653,872 +0.00(+0.00%)
Jan 21, 2022 9.760 9.790 9.750 9.750 926,660 -0.05(-0.56%)
Jan 20, 2022 9.840 9.840 9.790 9.805 117,617 -0.01(-0.05%)
Jan 19, 2022 9.860 9.880 9.810 9.810 167,176 -0.03(-0.30%)
Jan 18, 2022 9.890 9.920 9.840 9.840 475,891 -0.07(-0.71%)
Jan 14, 2022 9.910 0 +0.00(+0.00%)
Jan 13, 2022 9.920 9.950 9.890 9.910 96,264 -0.01(-0.10%)
Jan 12, 2022 9.990 10.00 9.920 9.920 87,764 -0.06(-0.60%)
Jan 11, 2022 9.950 9.990 9.950 9.980 54,656 +0.00(+0.00%)
Jan 10, 2022 9.960 10.01 9.950 9.980 135,243 -0.02(-0.20%)
Jan 07, 2022 9.960 10.02 9.955 10.00 152,230 +0.00(+0.00%)
Jan 06, 2022 9.950 10.02 9.950 10.00 86,565 +0.00(+0.00%)
Jan 05, 2022 10.00 10.05 10.00 10.00 218,682 -0.05(-0.50%)
Jan 04, 2022 10.08 10.15 10.01 10.05 908,353 -0.04(-0.40%)
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.