Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.488 9.612 9.488 9.567 2,668,589 +0.01(+0.10%)
Dec 30, 2021 9.577 9.647 9.557 9.557 2,556,312 +0.00(+0.00%)
Dec 29, 2021 9.597 9.617 9.537 9.557 2,118,926 -0.12(-1.23%)
Dec 28, 2021 9.656 9.711 9.637 9.676 3,019,908 +0.00(+0.00%)
Dec 27, 2021 9.637 9.686 9.570 9.676 2,881,517 +0.06(+0.62%)
Dec 23, 2021 9.587 9.671 9.567 9.617 2,962,310 +0.16(+1.68%)
Dec 22, 2021 9.398 9.458 9.344 9.458 2,960,185 +0.10(+1.06%)
Dec 21, 2021 9.269 9.418 9.269 9.359 6,346,967 +0.29(+3.17%)
Dec 20, 2021 9.131 9.180 8.992 9.071 6,551,671 -0.24(-2.56%)
Dec 17, 2021 9.379 9.418 9.264 9.309 6,653,399 -0.15(-1.57%)
Dec 16, 2021 9.537 9.552 9.428 9.458 4,253,535 +0.15(+1.60%)
Dec 15, 2021 9.428 9.433 9.220 9.309 5,695,412 -0.01(-0.11%)
Dec 14, 2021 9.309 9.453 9.309 9.319 5,350,852 +0.03(+0.32%)
Dec 13, 2021 9.408 9.433 9.269 9.289 5,815,185 -0.17(-1.78%)
Dec 10, 2021 9.527 9.532 9.428 9.458 3,670,227 -0.07(-0.73%)
Dec 09, 2021 9.607 9.612 9.513 9.527 4,015,539 -0.19(-1.94%)
Dec 08, 2021 9.656 9.761 9.632 9.716 3,282,767 +0.04(+0.41%)
Dec 07, 2021 9.587 9.726 9.572 9.676 5,684,568 +0.15(+1.56%)
Dec 06, 2021 9.428 9.622 9.428 9.527 5,764,467 +0.04(+0.42%)
Dec 03, 2021 9.637 9.637 9.433 9.488 4,970,227 -0.16(-1.65%)
Dec 02, 2021 9.488 9.696 9.433 9.647 6,975,696 +0.22(+2.32%)
Dec 01, 2021 9.656 9.716 9.428 9.428 6,274,203 -0.11(-1.14%)
Nov 30, 2021 9.637 9.681 9.458 9.537 9,458,548 -0.05(-0.52%)
Nov 29, 2021 9.617 9.652 9.428 9.587 6,179,783 -0.01(-0.10%)
Nov 26, 2021 9.488 9.607 9.398 9.597 4,173,957 -0.15(-1.53%)
Nov 24, 2021 9.666 9.756 9.661 9.746 2,371,962 +0.01(+0.10%)
Nov 23, 2021 9.716 9.815 9.686 9.736 3,164,720 +0.19(+1.98%)
Nov 22, 2021 9.666 9.711 9.547 9.547 5,495,855 -0.17(-1.74%)
Nov 19, 2021 9.756 9.795 9.652 9.716 5,485,204 -0.33(-3.26%)
Nov 18, 2021 10.05 10.08 10.03 10.04 5,135,240 -0.09(-0.88%)
Nov 17, 2021 10.07 10.19 10.04 10.13 4,665,362 +0.29(+2.92%)
Nov 16, 2021 9.924 9.954 9.835 9.845 5,307,301 -0.11(-1.10%)
Nov 15, 2021 10.01 10.04 9.954 9.954 2,466,026 -0.03(-0.30%)
Nov 12, 2021 9.954 10.00 9.929 9.984 2,662,902 -0.06(-0.59%)
Nov 11, 2021 9.964 10.08 9.939 10.04 4,643,103 +0.04(+0.40%)
Nov 10, 2021 10.15 10.00 7,322,689 -0.11(-1.08%)
Nov 09, 2021 10.15 10.18 10.06 10.11 3,278,667 -0.12(-1.16%)
Nov 08, 2021 10.17 10.29 10.17 10.23 3,020,512 +0.08(+0.78%)
Nov 05, 2021 10.16 10.22 10.09 10.15 4,559,106 -0.05(-0.49%)
Nov 04, 2021 10.50 10.52 10.08 10.20 12,950,281 -0.51(-4.73%)
Nov 03, 2021 10.84 10.89 10.63 10.71 7,355,683 -0.19(-1.73%)
Nov 02, 2021 10.83 10.92 10.76 10.90 3,397,406 -0.05(-0.45%)
Nov 01, 2021 10.80 10.96 10.90 10.95 9,445,917 +0.71(+6.98%)
Oct 29, 2021 10.37 10.42 10.15 10.23 4,607,986 -0.17(-1.62%)
Oct 28, 2021 10.32 10.42 10.29 10.40 2,406,205 -0.05(-0.48%)
Oct 27, 2021 10.52 10.60 10.45 10.45 2,651,150 -0.11(-1.03%)
Oct 26, 2021 10.52 10.56 2,064,753 +0.06(+0.57%)
Oct 25, 2021 10.47 10.52 10.44 10.50 1,930,020 +0.07(+0.67%)
Oct 22, 2021 10.38 10.46 10.31 10.43 2,457,545 +0.10(+0.96%)
Oct 21, 2021 10.34 10.40 10.28 10.33 2,106,981 -0.05(-0.48%)
Oct 20, 2021 10.29 10.39 10.24 10.38 3,720,160 -0.14(-1.32%)
Oct 19, 2021 10.49 10.54 10.46 10.52 2,658,699 +0.15(+1.43%)
Oct 18, 2021 10.43 10.44 10.33 10.37 2,512,175 -0.12(-1.14%)
Oct 15, 2021 10.48 10.54 10.45 10.49 3,517,849 +0.14(+1.34%)
Oct 14, 2021 10.34 10.37 10.29 10.35 3,089,364 +0.16(+1.56%)
Oct 13, 2021 10.18 10.20 10.02 10.19 3,173,617 -0.02(-0.19%)
Oct 12, 2021 10.21 10.27 10.17 10.21 1,971,526 +0.00(+0.00%)
Oct 11, 2021 10.29 10.38 10.21 10.21 2,172,536 -0.06(-0.58%)
Oct 08, 2021 10.19 10.31 10.17 10.27 2,483,356 +0.17(+1.67%)
Oct 07, 2021 10.10 10.22 10.09 10.10 4,209,122 +0.21(+2.11%)
Oct 06, 2021 9.776 9.900 9.711 9.895 4,897,086 +0.03(+0.30%)
Oct 05, 2021 9.756 9.929 9.716 9.865 4,790,480 +0.11(+1.12%)
Oct 04, 2021 9.835 9.964 9.726 9.756 4,117,243 -0.07(-0.71%)
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.