Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.596 9.758 9.596 9.706 56,899 +0.13(+1.39%)
Dec 30, 2021 9.441 9.684 9.441 9.574 96,081 +0.09(+0.93%)
Dec 29, 2021 9.566 9.581 9.441 9.485 58,186 -0.10(-1.08%)
Dec 28, 2021 9.625 9.710 9.588 9.588 40,672 -0.07(-0.69%)
Dec 27, 2021 9.618 9.780 9.559 9.655 50,161 +0.05(+0.54%)
Dec 23, 2021 9.485 9.651 9.485 9.603 52,497 +0.15(+1.56%)
Dec 22, 2021 9.441 9.559 9.375 9.456 113,567 +0.04(+0.39%)
Dec 21, 2021 9.374 9.574 9.330 9.419 143,839 +0.13(+1.35%)
Dec 20, 2021 9.345 9.352 9.072 9.293 163,470 -0.15(-1.64%)
Dec 17, 2021 9.507 9.581 9.371 9.448 262,832 -0.06(-0.62%)
Dec 16, 2021 9.765 9.773 9.478 9.507 146,937 -0.23(-2.35%)
Dec 15, 2021 9.514 10.01 9.374 9.736 289,215 +0.18(+1.93%)
Dec 14, 2021 9.596 9.692 9.478 9.551 127,612 -0.04(-0.46%)
Dec 13, 2021 9.315 9.596 9.227 9.596 248,151 +0.24(+2.60%)
Dec 10, 2021 9.448 9.485 9.308 9.352 89,647 -0.13(-1.32%)
Dec 09, 2021 9.426 9.596 9.404 9.478 41,768 -0.04(-0.39%)
Dec 08, 2021 9.514 9.636 9.492 9.514 30,660 -0.02(-0.23%)
Dec 07, 2021 9.566 9.633 9.522 9.537 55,121 -0.01(-0.08%)
Dec 06, 2021 9.278 9.559 9.278 9.544 54,536 +0.27(+2.86%)
Dec 03, 2021 9.463 9.463 9.256 9.278 40,532 -0.15(-1.56%)
Dec 02, 2021 9.271 9.489 9.256 9.426 65,880 +0.16(+1.75%)
Dec 01, 2021 9.463 9.544 9.256 9.264 114,495 -0.06(-0.63%)
Nov 30, 2021 9.529 9.529 9.308 9.323 168,918 -0.27(-2.77%)
Nov 29, 2021 9.714 9.721 9.522 9.588 104,504 -0.01(-0.15%)
Nov 26, 2021 9.824 9.824 9.433 9.603 129,122 -0.38(-3.77%)
Nov 24, 2021 9.972 10.12 9.846 9.979 55,413 -0.04(-0.37%)
Nov 23, 2021 10.07 10.16 9.957 10.02 67,141 -0.09(-0.88%)
Nov 22, 2021 10.00 10.16 9.854 10.10 69,724 +0.11(+1.11%)
Nov 19, 2021 9.942 10.08 9.928 9.994 77,504 +0.01(+0.15%)
Nov 18, 2021 10.07 9.979 9.935 9.979 108,113 -0.13(-1.31%)
Nov 17, 2021 10.10 10.14 10.05 10.11 67,551 -0.03(-0.29%)
Nov 16, 2021 10.37 10.37 10.09 10.14 83,697 -0.18(-1.72%)
Nov 15, 2021 10.29 10.40 10.26 10.32 118,111 +0.00(+0.00%)
Nov 12, 2021 10.49 10.53 10.30 10.32 65,242 -0.18(-1.76%)
Nov 11, 2021 10.55 10.58 10.39 10.50 91,614 -0.09(-0.82%)
Nov 10, 2021 10.44 10.60 10.59 63,173 +0.16(+1.53%)
Nov 09, 2021 10.58 10.65 10.42 10.43 197,784 -0.11(-1.03%)
Nov 08, 2021 10.66 10.68 10.44 10.54 106,800 -0.10(-0.95%)
Nov 05, 2021 10.41 10.69 10.36 10.64 130,400 +0.23(+2.23%)
Nov 04, 2021 10.42 10.48 10.28 10.41 93,270 +0.03(+0.28%)
Nov 03, 2021 10.19 10.43 10.15 10.38 65,056 +0.17(+1.71%)
Nov 02, 2021 10.41 10.41 10.17 10.21 51,336 -0.16(-1.54%)
Nov 01, 2021 10.31 10.39 10.35 10.37 53,327 +0.09(+0.92%)
Oct 29, 2021 10.26 10.31 10.17 10.27 57,890 -0.01(-0.07%)
Oct 28, 2021 10.34 10.35 10.23 10.28 35,568 -0.04(-0.35%)
Oct 27, 2021 10.35 10.39 10.26 10.31 47,055 -0.08(-0.77%)
Oct 26, 2021 10.57 10.39 10.39 44,298 -0.12(-1.10%)
Oct 25, 2021 10.41 10.54 10.36 10.51 72,789 +0.10(+0.98%)
Oct 22, 2021 10.42 10.44 10.39 10.41 67,497 +0.02(+0.21%)
Oct 21, 2021 10.26 10.43 10.24 10.39 82,122 +0.15(+1.42%)
Oct 20, 2021 10.17 10.27 10.15 10.24 78,522 +0.06(+0.57%)
Oct 19, 2021 10.24 10.24 10.08 10.18 40,102 -0.06(-0.57%)
Oct 18, 2021 10.13 10.28 10.12 10.24 71,478 +0.07(+0.71%)
Oct 15, 2021 10.36 10.36 10.17 10.17 79,691 -0.07(-0.64%)
Oct 14, 2021 10.22 10.29 10.15 10.23 64,498 +0.03(+0.29%)
Oct 13, 2021 10.18 10.21 10.15 10.21 24,078 +0.01(+0.07%)
Oct 12, 2021 10.20 10.26 10.18 10.20 54,704 +0.01(+0.14%)
Oct 11, 2021 10.29 10.29 10.16 10.18 40,472 -0.01(-0.14%)
Oct 08, 2021 10.15 10.26 10.05 10.20 90,912 +0.07(+0.64%)
Oct 07, 2021 10.15 10.23 10.05 10.13 151,399 +0.06(+0.58%)
Oct 06, 2021 9.995 10.09 9.973 10.07 39,503 +0.00(+0.00%)
Oct 05, 2021 10.07 10.14 10.02 10.07 41,647 +0.01(+0.14%)
Oct 04, 2021 9.952 10.09 9.952 10.06 57,199 +0.12(+1.17%)
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.