Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 7.360 7.600 7.250 7.600 263,569 +0.31(+4.25%)
May 26, 2022 7.200 7.430 7.200 7.290 244,290 +0.10(+1.39%)
May 25, 2022 6.810 7.250 6.810 7.190 351,236 +0.41(+6.05%)
May 24, 2022 7.010 7.329 6.555 6.780 416,958 -0.30(-4.24%)
May 23, 2022 7.300 7.350 7.020 7.080 422,307 -0.05(-0.70%)
May 20, 2022 7.300 7.610 6.930 7.130 215,667 -0.08(-1.11%)
May 19, 2022 7.310 7.380 7.110 7.210 317,378 -0.21(-2.83%)
May 18, 2022 8.020 8.200 7.300 7.420 594,385 -0.75(-9.18%)
May 17, 2022 7.800 8.200 7.690 8.170 498,503 +0.60(+7.93%)
May 16, 2022 7.840 7.860 7.500 7.570 333,620 -0.30(-3.81%)
May 13, 2022 8.040 8.245 7.850 7.870 337,631 -0.03(-0.38%)
May 12, 2022 7.800 8.000 7.630 7.900 284,735 +0.06(+0.77%)
May 11, 2022 7.910 8.230 7.730 7.840 256,779 -0.09(-1.13%)
May 10, 2022 8.240 8.240 7.860 7.930 476,381 -0.19(-2.34%)
May 09, 2022 8.470 8.470 8.060 8.120 268,590 -0.41(-4.81%)
May 06, 2022 8.570 8.750 8.330 8.530 178,948 -0.10(-1.16%)
May 05, 2022 9.180 9.330 8.460 8.630 355,633 -0.69(-7.40%)
May 04, 2022 8.740 9.350 8.610 9.320 386,860 +0.62(+7.13%)
May 03, 2022 8.800 9.030 7.820 8.700 692,298 +0.00(+0.00%)
May 02, 2022 8.460 8.715 8.320 8.700 385,307 +0.30(+3.57%)
Apr 29, 2022 8.480 8.710 8.380 8.400 348,006 -0.14(-1.64%)
Apr 28, 2022 8.110 8.590 8.060 8.540 293,967 +0.54(+6.75%)
Apr 27, 2022 7.900 8.065 7.840 8.000 295,358 +0.10(+1.27%)
Apr 26, 2022 8.220 8.330 7.880 7.900 374,098 -0.45(-5.39%)
Apr 25, 2022 8.120 8.360 7.910 8.350 510,738 +0.22(+2.71%)
Apr 22, 2022 8.430 8.500 8.090 8.130 404,660 -0.28(-3.33%)
Apr 21, 2022 9.040 8.360 8.410 1,269,031 +0.11(+1.33%)
Apr 20, 2022 8.230 8.590 8.170 8.300 297,243 +0.17(+2.09%)
Apr 19, 2022 7.850 8.200 7.830 8.130 230,464 +0.32(+4.10%)
Apr 18, 2022 7.800 7.930 7.610 7.810 419,560 -0.05(-0.64%)
Apr 14, 2022 7.820 8.080 7.754 7.860 480,835 -0.14(-1.75%)
Apr 13, 2022 7.670 8.010 7.620 8.000 435,449 +0.30(+3.90%)
Apr 12, 2022 7.520 7.800 7.490 7.700 442,326 +0.25(+3.36%)
Apr 11, 2022 7.320 7.540 7.240 7.450 750,403 +0.05(+0.68%)
Apr 08, 2022 7.600 7.640 7.390 7.400 364,190 -0.24(-3.14%)
Apr 07, 2022 7.720 7.972 7.480 7.640 541,014 -0.17(-2.18%)
Apr 06, 2022 8.150 8.379 7.750 7.810 952,682 -0.53(-6.30%)
Apr 05, 2022 9.240 9.260 8.320 8.335 930,443 -0.96(-10.38%)
Apr 04, 2022 9.400 9.490 9.110 9.300 513,761 -0.10(-1.06%)
Apr 01, 2022 10.07 10.42 9.370 9.400 1,015,821 -0.67(-6.65%)
Mar 31, 2022 10.42 10.51 10.02 10.07 492,955 -0.38(-3.64%)
Mar 30, 2022 10.97 10.97 10.44 10.45 420,612 -0.50(-4.57%)
Mar 29, 2022 11.00 11.14 10.92 10.95 196,133 +0.03(+0.27%)
Mar 28, 2022 10.71 10.99 10.69 10.92 238,996 +0.28(+2.63%)
Mar 25, 2022 11.20 11.26 10.54 10.64 539,324 -0.56(-5.00%)
Mar 24, 2022 11.28 11.42 11.11 11.20 126,509 -0.09(-0.80%)
Mar 23, 2022 11.70 11.70 11.27 11.29 153,806 -0.42(-3.59%)
Mar 22, 2022 11.45 11.78 11.42 11.71 238,087 +0.30(+2.63%)
Mar 21, 2022 11.67 11.72 11.22 11.41 254,721 -0.32(-2.73%)
Mar 18, 2022 11.30 11.76 11.20 11.73 729,979 +0.31(+2.71%)
Mar 17, 2022 11.23 11.43 11.11 11.42 204,145 +0.09(+0.79%)
Mar 16, 2022 11.16 11.33 11.01 11.33 244,957 +0.20(+1.80%)
Mar 15, 2022 10.76 11.22 10.75 11.13 345,074 +0.45(+4.21%)
Mar 14, 2022 11.27 11.35 10.56 10.68 396,756 -0.59(-5.24%)
Mar 11, 2022 11.43 11.47 11.13 11.27 308,362 -0.06(-0.53%)
Mar 10, 2022 11.37 11.71 11.18 11.33 341,452 -0.25(-2.16%)
Mar 09, 2022 11.46 11.71 11.39 11.58 344,827 +0.36(+3.21%)
Mar 08, 2022 11.51 11.59 11.09 11.22 531,026 -0.35(-3.03%)
Mar 07, 2022 12.27 12.46 11.56 11.57 403,950 -0.70(-5.70%)
Mar 04, 2022 12.40 12.61 12.00 12.27 494,199 -0.25(-2.00%)
Mar 03, 2022 12.58 12.90 12.43 12.52 419,549 -0.05(-0.40%)
Mar 02, 2022 12.36 13.05 12.28 12.57 723,826 +0.31(+2.53%)
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.