Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.160 8.280 7.729 8.004 834 -0.07(-0.89%)
Apr 28, 2022 7.800 8.108 7.421 8.076 1,536 +0.16(+1.97%)
Apr 27, 2022 7.372 8.964 7.372 7.920 16,969 +0.43(+5.72%)
Apr 26, 2022 7.697 7.726 7.322 7.492 9,130 -0.61(-7.52%)
Apr 25, 2022 8.040 8.384 7.324 8.101 11,819 +0.18(+2.23%)
Apr 22, 2022 8.149 8.149 7.283 7.925 12,218 +0.23(+2.95%)
Apr 21, 2022 7.284 8.096 7.283 7.698 4,510 +0.42(+5.81%)
Apr 20, 2022 6.600 7.440 6.590 7.276 5,342 -0.16(-2.21%)
Apr 19, 2022 6.960 7.800 6.852 7.440 6,470 +0.45(+6.49%)
Apr 18, 2022 8.039 8.039 6.880 6.986 10,291 -1.05(-13.09%)
Apr 14, 2022 6.840 8.520 6.828 8.039 20,869 +1.41(+21.23%)
Apr 13, 2022 6.720 7.920 6.480 6.631 21,183 +0.15(+2.33%)
Apr 12, 2022 6.240 6.755 6.180 6.480 23,700 +0.30(+4.85%)
Apr 11, 2022 6.013 6.336 6.012 6.180 8,112 +0.01(+0.19%)
Apr 08, 2022 6.660 6.780 6.120 6.168 6,808 -0.34(-5.25%)
Apr 07, 2022 6.600 6.780 6.510 6.510 2,604 -0.19(-2.88%)
Apr 06, 2022 7.152 7.152 6.692 6.703 2,289 +0.00(+0.05%)
Apr 05, 2022 6.860 7.120 6.686 6.700 3,254 -0.26(-3.74%)
Apr 04, 2022 7.016 7.199 6.787 6.960 3,863 +0.17(+2.55%)
Apr 01, 2022 6.784 7.176 6.784 6.787 2,212 -0.05(-0.77%)
Mar 31, 2022 6.960 7.426 6.840 6.840 3,833 -0.34(-4.68%)
Mar 30, 2022 7.440 7.403 6.359 7.176 8,167 +0.08(+1.17%)
Mar 29, 2022 7.320 7.428 7.092 7.093 2,035 +0.04(+0.60%)
Mar 28, 2022 7.920 7.954 6.600 7.051 7,465 +0.06(+0.82%)
Mar 25, 2022 7.200 7.200 6.786 6.994 2,454 -0.18(-2.54%)
Mar 24, 2022 7.560 7.764 6.727 7.176 10,028 -0.19(-2.64%)
Mar 23, 2022 7.198 8.712 6.734 7.370 46,517 +0.27(+3.80%)
Mar 22, 2022 7.200 7.198 6.725 7.100 10,019 +0.03(+0.42%)
Mar 21, 2022 6.600 7.200 6.600 7.070 6,000 +0.13(+1.94%)
Mar 18, 2022 6.492 7.039 6.240 6.936 15,080 +0.44(+6.84%)
Mar 17, 2022 6.518 6.611 6.137 6.492 5,309 -0.05(-0.77%)
Mar 16, 2022 6.667 6.960 6.120 6.542 2,833 +0.17(+2.64%)
Mar 15, 2022 6.598 6.720 6.250 6.374 1,460 +0.13(+2.06%)
Mar 14, 2022 7.080 7.080 6.174 6.246 7,319 -0.59(-8.64%)
Mar 11, 2022 6.732 6.912 6.480 6.836 4,092 +0.38(+5.91%)
Mar 10, 2022 6.600 7.200 6.241 6.455 4,406 -0.09(-1.43%)
Mar 09, 2022 6.211 6.816 6.211 6.548 5,278 +0.34(+5.43%)
Mar 08, 2022 6.000 6.480 4.956 6.211 41,495 -0.21(-3.34%)
Mar 07, 2022 7.200 7.320 6.360 6.426 16,431 -0.87(-11.92%)
Mar 04, 2022 7.772 7.772 7.116 7.296 6,865 -0.38(-5.00%)
Mar 03, 2022 7.808 7.920 7.562 7.680 6,523 +0.00(+0.00%)
Mar 02, 2022 7.822 7.822 7.454 7.680 4,234 -0.14(-1.81%)
Mar 01, 2022 7.684 7.872 7.512 7.822 7,285 -0.10(-1.26%)
Feb 28, 2022 8.400 8.551 7.740 7.921 3,697 -0.05(-0.57%)
Feb 25, 2022 7.624 8.267 7.801 7.967 2,929 +0.11(+1.36%)
Feb 24, 2022 7.200 8.136 6.612 7.860 19,004 -0.42(-5.09%)
Feb 23, 2022 8.400 8.880 8.040 8.281 8,823 -0.06(-0.73%)
Feb 22, 2022 7.448 8.400 7.448 8.342 13,792 -0.13(-1.57%)
Feb 18, 2022 8.476 0 -0.04(-0.52%)
Feb 17, 2022 8.760 8.964 8.384 8.520 7,856 -0.18(-2.08%)
Feb 16, 2022 8.640 8.964 8.520 8.701 8,275 +0.03(+0.37%)
Feb 15, 2022 8.665 8.760 8.520 8.669 8,617 +0.15(+1.73%)
Feb 14, 2022 10.20 10.20 8.280 8.521 23,017 -1.38(-13.93%)
Feb 11, 2022 10.32 10.80 9.840 9.900 12,396 -0.54(-5.17%)
Feb 10, 2022 9.960 10.92 9.960 10.44 5,966 -0.07(-0.63%)
Feb 09, 2022 10.20 10.51 9.840 10.51 4,531 +0.31(+3.00%)
Feb 08, 2022 10.20 10.46 9.840 10.20 5,760 -0.26(-2.51%)
Feb 07, 2022 10.03 10.67 10.01 10.46 2,801 -0.15(-1.37%)
Feb 04, 2022 9.600 10.61 9.600 10.61 21,573 +1.15(+12.14%)
Feb 03, 2022 10.68 9.460 9.460 9,471 -1.22(-11.43%)
Feb 02, 2022 10.16 11.11 9.840 10.68 22,002 +0.59(+5.84%)
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.