Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.62 10.67 10.56 10.56 3,052,370 -0.07(-0.66%)
Mar 30, 2022 10.62 10.64 10.61 10.63 1,195,179 +0.01(+0.09%)
Mar 29, 2022 10.62 10.65 10.59 10.62 2,333,553 +0.03(+0.28%)
Mar 28, 2022 10.60 10.62 10.59 10.59 1,693,169 -0.02(-0.19%)
Mar 25, 2022 10.59 10.68 10.59 10.61 1,539,015 +0.01(+0.09%)
Mar 24, 2022 10.61 10.62 10.55 10.60 3,174,472 +0.00(+0.00%)
Mar 23, 2022 10.58 10.61 10.57 10.60 4,915,592 +0.00(+0.00%)
Mar 22, 2022 10.56 10.61 10.55 10.60 2,805,081 +0.00(+0.00%)
Mar 21, 2022 10.61 10.61 10.55 10.60 4,275,425 -0.01(-0.09%)
Mar 18, 2022 10.60 10.62 10.58 10.61 4,795,216 +0.01(+0.09%)
Mar 17, 2022 10.64 10.66 10.53 10.60 7,007,047 -0.15(-1.40%)
Mar 16, 2022 10.68 10.75 10.68 10.75 4,880,415 +0.06(+0.56%)
Mar 15, 2022 10.70 10.74 10.68 10.69 2,710,326 -0.03(-0.28%)
Mar 14, 2022 10.74 10.76 10.69 10.72 2,398,830 -0.02(-0.19%)
Mar 11, 2022 10.76 10.79 10.69 10.74 3,223,905 -0.05(-0.46%)
Mar 10, 2022 10.64 10.80 10.59 10.79 5,484,406 +0.16(+1.51%)
Mar 09, 2022 10.64 10.70 10.62 10.63 2,611,309 +0.02(+0.19%)
Mar 08, 2022 10.66 10.68 10.54 10.61 4,887,155 -0.04(-0.38%)
Mar 07, 2022 10.72 10.74 10.63 10.65 5,177,741 -0.06(-0.56%)
Mar 04, 2022 10.76 10.82 10.70 10.71 4,330,253 -0.14(-1.29%)
Mar 03, 2022 10.78 10.85 10.70 10.85 5,365,707 +0.09(+0.84%)
Mar 02, 2022 10.77 10.81 10.67 10.76 3,629,267 -0.04(-0.37%)
Mar 01, 2022 10.72 10.81 10.62 10.80 6,130,935 +0.06(+0.56%)
Feb 28, 2022 10.73 10.75 10.68 10.74 5,967,454 -0.01(-0.09%)
Feb 25, 2022 10.75 10.78 10.68 10.75 3,872,783 +0.00(+0.00%)
Feb 24, 2022 10.66 10.76 10.63 10.75 5,175,976 +0.02(+0.19%)
Feb 23, 2022 10.79 10.86 10.70 10.73 5,392,772 -0.06(-0.56%)
Feb 22, 2022 10.70 10.87 10.63 10.79 8,688,271 +0.04(+0.37%)
Feb 18, 2022 10.75 0 +0.00(+0.00%)
Feb 17, 2022 10.73 10.78 10.68 10.75 8,585,388 +0.00(+0.00%)
Feb 16, 2022 10.68 10.76 10.66 10.75 10,374,650 +0.05(+0.47%)
Feb 15, 2022 10.54 10.75 10.50 10.70 89,606,288 +1.75(+19.55%)
Feb 14, 2022 8.560 9.155 8.560 8.950 2,841,946 +0.33(+3.83%)
Feb 11, 2022 8.820 9.230 8.465 8.620 3,694,704 -0.11(-1.26%)
Feb 10, 2022 8.680 9.110 8.640 8.730 2,024,839 -0.10(-1.13%)
Feb 09, 2022 8.900 8.990 8.700 8.830 2,142,324 +0.01(+0.11%)
Feb 08, 2022 8.760 8.950 8.720 8.820 1,397,382 -0.05(-0.56%)
Feb 07, 2022 9.020 9.120 8.840 8.870 1,361,711 -0.13(-1.44%)
Feb 04, 2022 8.760 9.115 8.560 9.000 1,799,146 +0.24(+2.74%)
Feb 03, 2022 9.400 8.730 8.760 2,625,074 -0.85(-8.84%)
Feb 02, 2022 8.750 9.700 8.584 9.610 6,921,097 +0.82(+9.33%)
Feb 01, 2022 8.760 8.950 8.670 8.790 2,146,807 +0.02(+0.23%)
Jan 31, 2022 8.770 8.770 3,042,872 -0.10(-1.13%)
Jan 28, 2022 8.690 8.880 8.120 8.870 3,942,805 +0.11(+1.26%)
Jan 27, 2022 8.990 9.080 8.640 8.760 2,779,237 -0.18(-2.01%)
Jan 26, 2022 9.270 9.300 8.700 8.940 4,205,084 -0.20(-2.19%)
Jan 25, 2022 9.870 10.00 8.985 9.140 7,884,533 -0.13(-1.40%)
Jan 24, 2022 8.470 9.570 8.350 9.270 5,519,957 +0.29(+3.23%)
Jan 21, 2022 9.070 9.306 8.885 8.980 4,191,331 -0.19(-2.07%)
Jan 20, 2022 8.610 9.560 8.340 9.170 7,452,455 +0.73(+8.65%)
Jan 19, 2022 8.040 8.500 7.940 8.440 3,250,779 +0.43(+5.37%)
Jan 18, 2022 7.830 8.150 7.640 8.010 2,703,940 +0.14(+1.78%)
Jan 14, 2022 7.870 0 +0.06(+0.77%)
Jan 13, 2022 8.060 8.060 7.750 7.810 1,116,816 -0.16(-2.01%)
Jan 12, 2022 8.000 8.080 7.830 7.970 1,253,740 +0.04(+0.50%)
Jan 11, 2022 7.590 7.970 7.445 7.930 1,740,941 +0.34(+4.48%)
Jan 10, 2022 7.420 7.620 7.180 7.590 1,317,500 +0.04(+0.53%)
Jan 07, 2022 7.460 7.620 7.455 7.550 666,132 +0.05(+0.67%)
Jan 06, 2022 7.560 7.595 7.450 7.500 854,449 -0.03(-0.40%)
Jan 05, 2022 7.690 7.810 7.500 7.530 1,383,286 -0.19(-2.46%)
Jan 04, 2022 7.780 7.940 7.565 7.720 1,030,880 -0.01(-0.13%)
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.