Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 8.750 8.850 8.450 8.450 3,491 -0.32(-3.65%)
Jan 19, 2022 8.320 8.976 8.320 8.770 11,781 +0.12(+1.39%)
Jan 18, 2022 8.650 8.990 8.560 8.650 5,904 -0.16(-1.78%)
Jan 14, 2022 8.807 0 -0.28(-3.12%)
Jan 13, 2022 9.010 9.100 8.760 9.090 3,637 +0.03(+0.33%)
Jan 12, 2022 8.770 9.060 8.660 9.060 9,692 +0.66(+7.86%)
Jan 11, 2022 8.410 8.410 8.250 8.400 4,048 -0.10(-1.18%)
Jan 10, 2022 8.800 8.800 8.410 8.500 5,839 -0.60(-6.59%)
Jan 07, 2022 9.100 9.100 9.010 9.100 13,268 +0.14(+1.56%)
Jan 06, 2022 9.000 9.100 8.590 8.960 22,532 -0.09(-0.99%)
Jan 05, 2022 8.600 9.250 8.560 9.050 25,725 +0.85(+10.31%)
Jan 04, 2022 8.380 8.460 8.110 8.204 10,392 +0.01(+0.16%)
Jan 03, 2022 8.250 8.500 8.191 8.191 3,122 +0.19(+2.38%)
Dec 31, 2021 8.428 8.630 7.910 8.000 13,249 -0.41(-4.87%)
Dec 30, 2021 8.415 8.595 8.170 8.410 16,685 +0.01(+0.12%)
Dec 29, 2021 8.470 8.800 8.330 8.400 14,742 -0.70(-7.69%)
Dec 28, 2021 8.980 9.200 8.660 9.100 11,978 +0.45(+5.20%)
Dec 27, 2021 8.310 9.000 8.310 8.650 10,029 +0.34(+4.09%)
Dec 23, 2021 9.000 9.190 8.310 8.310 11,520 -0.44(-5.03%)
Dec 22, 2021 8.470 8.810 8.420 8.750 14,118 -0.06(-0.68%)
Dec 21, 2021 8.357 9.020 8.357 8.810 7,779 +0.02(+0.23%)
Dec 20, 2021 8.510 8.790 8.340 8.790 8,040 +0.21(+2.45%)
Dec 17, 2021 8.320 8.790 8.039 8.580 8,749 +0.05(+0.59%)
Dec 16, 2021 8.470 8.590 8.240 8.530 22,725 -0.01(-0.12%)
Dec 15, 2021 8.360 8.980 8.010 8.540 31,190 +0.06(+0.71%)
Dec 14, 2021 8.190 8.510 8.070 8.480 16,963 +0.46(+5.74%)
Dec 13, 2021 8.090 8.700 7.792 8.020 27,641 -0.57(-6.64%)
Dec 10, 2021 8.625 8.800 8.289 8.590 9,098 +0.06(+0.70%)
Dec 09, 2021 8.950 8.950 8.530 8.530 8,168 +0.00(+0.00%)
Dec 08, 2021 8.790 8.850 8.510 8.530 6,184 -0.37(-4.16%)
Dec 07, 2021 8.600 8.950 8.540 8.900 10,324 -0.03(-0.34%)
Dec 06, 2021 9.000 9.000 8.350 8.930 4,072 -0.07(-0.78%)
Dec 03, 2021 8.980 9.130 8.030 9.000 11,057 +0.20(+2.24%)
Dec 02, 2021 8.970 9.280 8.803 8.803 10,287 -0.43(-4.63%)
Dec 01, 2021 9.100 9.240 8.820 9.230 10,161 +0.30(+3.36%)
Nov 30, 2021 8.990 9.070 8.930 8.930 10,560 -0.07(-0.78%)
Nov 29, 2021 8.750 9.550 8.523 9.000 16,596 -0.20(-2.17%)
Nov 26, 2021 8.569 9.200 8.500 9.200 1,166 +0.00(+0.00%)
Nov 24, 2021 8.720 9.228 8.530 9.200 17,487 +0.47(+5.38%)
Nov 23, 2021 8.840 8.990 8.720 8.730 2,412 -0.17(-1.91%)
Nov 22, 2021 8.750 8.900 8.750 8.900 4,054 +0.06(+0.68%)
Nov 19, 2021 8.790 9.280 8.790 8.840 9,769 -0.09(-1.01%)
Nov 18, 2021 8.930 8.930 8.930 8.930 3,084 -0.13(-1.48%)
Nov 17, 2021 9.098 9.098 9.064 9.064 1,903 -0.04(-0.39%)
Nov 16, 2021 9.090 9.223 9.086 9.100 10,872 -0.10(-1.09%)
Nov 15, 2021 9.200 9.200 9.200 9.200 516 -0.02(-0.25%)
Nov 12, 2021 9.223 9.223 9.200 9.223 1,860 +0.01(+0.14%)
Nov 11, 2021 9.110 9.469 9.110 9.210 2,129 +0.28(+3.09%)
Nov 09, 2021 9.270 9.588 8.910 8.934 1,724 -0.34(-3.62%)
Nov 08, 2021 8.990 9.500 8.905 9.270 5,992 +0.28(+3.11%)
Nov 05, 2021 9.070 9.359 8.750 8.990 5,221 +0.23(+2.63%)
Nov 04, 2021 8.770 8.905 8.760 8.760 5,001 +0.01(+0.11%)
Nov 03, 2021 8.750 8.950 8.750 8.750 4,209 -0.22(-2.45%)
Nov 02, 2021 8.830 8.970 8.750 8.970 1,747 +0.10(+1.08%)
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.