Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 7.160 7.375 7.045 7.340 1,958,610 +0.04(+0.55%)
Jan 24, 2022 7.000 7.330 6.680 7.300 5,179,672 +0.12(+1.67%)
Jan 21, 2022 7.390 7.460 7.135 7.180 2,682,385 -0.20(-2.71%)
Jan 20, 2022 7.670 7.780 7.380 7.380 1,948,116 -0.28(-3.66%)
Jan 19, 2022 7.820 7.880 7.640 7.660 1,617,429 -0.16(-2.05%)
Jan 18, 2022 7.800 8.220 7.700 7.820 5,780,330 -0.10(-1.26%)
Jan 14, 2022 7.920 0 -0.02(-0.25%)
Jan 13, 2022 7.910 8.000 7.840 7.940 1,250,814 +0.08(+1.02%)
Jan 12, 2022 8.000 8.110 7.850 7.860 1,072,875 -0.07(-0.88%)
Jan 11, 2022 7.620 7.940 7.570 7.930 1,640,191 +0.25(+3.26%)
Jan 10, 2022 7.810 7.820 7.500 7.680 1,817,022 -0.21(-2.66%)
Jan 07, 2022 7.890 7.890 7.660 7.890 2,955,008 +0.01(+0.13%)
Jan 06, 2022 8.000 8.410 7.820 7.880 6,030,427 -0.76(-8.80%)
Jan 05, 2022 8.770 8.970 8.550 8.640 2,881,245 +0.00(+0.00%)
Jan 04, 2022 8.460 8.790 8.460 8.640 1,518,908 +0.22(+2.61%)
Jan 03, 2022 8.450 8.505 8.280 8.420 1,412,508 +0.01(+0.12%)
Dec 31, 2021 8.320 8.430 8.280 8.410 793,326 +0.06(+0.72%)
Dec 30, 2021 8.430 8.550 8.320 8.350 1,638,203 -0.09(-1.07%)
Dec 29, 2021 8.540 8.580 8.390 8.440 1,105,299 -0.12(-1.40%)
Dec 28, 2021 8.590 8.700 8.509 8.560 1,070,776 -0.10(-1.15%)
Dec 27, 2021 8.560 8.760 8.495 8.660 1,202,422 +0.10(+1.17%)
Dec 23, 2021 8.380 8.670 8.345 8.560 1,793,692 +0.21(+2.51%)
Dec 22, 2021 8.200 8.390 8.135 8.350 1,204,514 +0.13(+1.58%)
Dec 21, 2021 8.100 8.410 8.090 8.220 3,047,330 +0.21(+2.62%)
Dec 20, 2021 7.950 8.015 7.775 8.010 1,830,540 -0.06(-0.74%)
Dec 17, 2021 7.850 8.090 7.772 8.070 3,452,324 +0.11(+1.38%)
Dec 16, 2021 8.030 8.210 7.905 7.960 1,622,890 -0.08(-1.00%)
Dec 15, 2021 7.940 8.055 7.840 8.040 2,022,536 +0.00(+0.00%)
Dec 14, 2021 8.060 8.210 7.910 8.040 2,428,203 -0.12(-1.47%)
Dec 13, 2021 8.380 8.420 8.130 8.160 1,844,927 -0.34(-4.00%)
Dec 10, 2021 8.610 8.670 8.430 8.500 825,383 -0.04(-0.47%)
Dec 09, 2021 8.520 8.720 8.470 8.540 1,284,231 -0.12(-1.39%)
Dec 08, 2021 8.540 8.710 8.480 8.660 1,193,330 +0.11(+1.29%)
Dec 07, 2021 8.450 8.625 8.420 8.550 1,653,198 +0.21(+2.52%)
Dec 06, 2021 8.200 8.410 8.070 8.340 1,151,079 +0.23(+2.84%)
Dec 03, 2021 8.290 8.370 7.990 8.110 1,246,198 -0.23(-2.76%)
Dec 02, 2021 8.060 8.380 7.965 8.340 1,299,416 +0.27(+3.35%)
Dec 01, 2021 8.490 8.570 8.059 8.070 1,510,353 -0.24(-2.89%)
Nov 30, 2021 8.380 8.500 8.180 8.310 1,866,244 -0.18(-2.12%)
Nov 29, 2021 8.720 8.760 8.420 8.490 1,043,915 -0.02(-0.24%)
Nov 26, 2021 8.490 8.620 8.378 8.510 1,088,399 -0.35(-3.95%)
Nov 24, 2021 8.810 9.050 8.780 8.860 1,014,494 +0.00(+0.00%)
Nov 23, 2021 8.790 8.980 8.780 8.860 1,175,002 +0.00(+0.00%)
Nov 22, 2021 8.940 9.055 8.725 8.860 1,407,120 -0.13(-1.45%)
Nov 19, 2021 8.940 9.190 8.910 8.990 984,007 +0.02(+0.22%)
Nov 18, 2021 9.280 9.070 8.950 8.970 1,471,861 -0.23(-2.50%)
Nov 17, 2021 9.130 9.320 9.010 9.200 1,189,396 +0.03(+0.33%)
Nov 16, 2021 8.980 9.230 8.870 9.170 1,343,366 +0.22(+2.46%)
Nov 15, 2021 9.140 9.220 8.910 8.950 1,842,760 -0.15(-1.65%)
Nov 12, 2021 8.850 9.150 8.790 9.100 1,200,105 +0.21(+2.36%)
Nov 11, 2021 9.000 9.020 8.710 8.890 1,793,772 -0.06(-0.67%)
Nov 10, 2021 10.01 8.950 4,810,390 -1.14(-11.30%)
Nov 09, 2021 9.460 10.39 9.130 10.09 11,750,558 +1.09(+12.11%)
Nov 08, 2021 9.200 9.200 8.810 9.000 1,524,566 -0.04(-0.44%)
Nov 05, 2021 8.740 9.050 8.740 9.040 1,108,514 +0.37(+4.27%)
Nov 04, 2021 8.980 9.090 8.660 8.670 2,333,543 -0.28(-3.13%)
Nov 03, 2021 8.700 9.330 8.620 8.950 6,264,299 +0.28(+3.23%)
Nov 02, 2021 8.700 8.720 8.520 8.670 1,571,358 -0.06(-0.69%)
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.