Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.136 9.181 9.073 9.136 380,250 +0.04(+0.40%)
Dec 30, 2021 9.109 9.199 9.064 9.100 443,508 +0.04(+0.40%)
Dec 29, 2021 8.992 9.082 8.883 9.064 381,428 +0.07(+0.80%)
Dec 28, 2021 8.983 9.073 8.929 8.992 325,645 +0.02(+0.20%)
Dec 27, 2021 8.856 8.974 8.766 8.974 305,826 +0.06(+0.71%)
Dec 23, 2021 8.946 9.028 8.883 8.910 281,521 -0.03(-0.30%)
Dec 22, 2021 8.811 8.937 8.757 8.937 431,975 +0.15(+1.75%)
Dec 21, 2021 8.613 8.856 8.595 8.784 511,481 +0.25(+2.96%)
Dec 20, 2021 8.423 8.532 8.252 8.532 598,619 -0.04(-0.42%)
Dec 17, 2021 8.459 8.586 8.338 8.568 1,759,684 +0.04(+0.42%)
Dec 16, 2021 8.622 8.703 8.423 8.532 586,533 -0.03(-0.32%)
Dec 15, 2021 8.432 8.568 8.252 8.559 758,525 +0.12(+1.39%)
Dec 14, 2021 8.387 8.541 8.387 8.441 545,322 +0.04(+0.43%)
Dec 13, 2021 8.658 8.712 8.396 8.405 515,492 -0.29(-3.32%)
Dec 10, 2021 8.802 8.865 8.667 8.694 506,378 -0.08(-0.92%)
Dec 09, 2021 8.892 8.892 8.766 8.775 312,126 -0.23(-2.51%)
Dec 08, 2021 8.811 9.046 8.811 9.001 426,510 +0.17(+1.94%)
Dec 07, 2021 8.901 8.960 8.802 8.829 435,082 -0.01(-0.10%)
Dec 06, 2021 8.604 8.933 8.577 8.838 472,204 +0.33(+3.92%)
Dec 03, 2021 8.487 8.577 8.432 8.505 390,971 +0.05(+0.53%)
Dec 02, 2021 8.252 8.532 8.243 8.459 497,198 +0.29(+3.53%)
Dec 01, 2021 8.505 8.604 8.162 8.171 563,759 -0.15(-1.78%)
Nov 30, 2021 8.445 8.445 8.310 8.319 624,257 -0.19(-2.22%)
Nov 29, 2021 8.633 8.705 8.355 8.508 520,768 +0.01(+0.11%)
Nov 26, 2021 8.579 8.615 8.310 8.499 513,689 -0.25(-2.87%)
Nov 24, 2021 8.696 8.849 8.642 8.750 212,439 +0.04(+0.41%)
Nov 23, 2021 8.831 8.903 8.714 8.714 390,155 -0.05(-0.61%)
Nov 22, 2021 8.669 8.898 8.606 8.768 538,242 +0.19(+2.20%)
Nov 19, 2021 8.669 8.714 8.539 8.579 286,921 -0.17(-1.95%)
Nov 18, 2021 8.786 8.750 8.687 8.750 331,795 -0.04(-0.51%)
Nov 17, 2021 8.840 8.840 8.602 8.795 326,032 -0.04(-0.51%)
Nov 16, 2021 9.011 9.011 8.786 8.840 303,868 -0.17(-1.89%)
Nov 15, 2021 8.858 9.020 8.858 9.011 368,756 +0.15(+1.72%)
Nov 12, 2021 8.903 8.966 8.831 8.858 318,349 -0.02(-0.20%)
Nov 11, 2021 8.768 8.903 8.705 8.876 313,574 +0.13(+1.44%)
Nov 10, 2021 8.723 8.750 349,336 +0.04(+0.41%)
Nov 09, 2021 8.588 8.755 8.588 8.714 430,378 +0.07(+0.83%)
Nov 08, 2021 8.741 8.764 8.570 8.642 569,686 -0.07(-0.82%)
Nov 05, 2021 8.535 8.786 8.535 8.714 467,932 +0.25(+2.97%)
Nov 04, 2021 8.445 8.526 8.305 8.463 483,504 +0.03(+0.32%)
Nov 03, 2021 8.283 8.508 8.283 8.436 375,245 +0.13(+1.51%)
Nov 02, 2021 8.436 8.463 8.278 8.310 410,212 -0.11(-1.28%)
Nov 01, 2021 8.238 8.449 8.256 8.418 486,629 +0.20(+2.47%)
Oct 29, 2021 8.403 8.448 8.192 8.215 714,501 -0.22(-2.65%)
Oct 28, 2021 8.465 8.510 8.331 8.439 635,547 -0.03(-0.32%)
Oct 27, 2021 8.913 8.841 8.394 8.465 783,421 -0.28(-3.17%)
Oct 26, 2021 8.895 8.743 8.743 550,312 -0.13(-1.41%)
Oct 25, 2021 8.814 8.895 8.725 8.868 341,588 +0.05(+0.61%)
Oct 22, 2021 8.877 8.917 8.814 8.814 303,184 -0.08(-0.91%)
Oct 21, 2021 8.958 9.002 8.814 8.895 356,996 -0.06(-0.70%)
Oct 20, 2021 8.850 9.092 8.832 8.958 396,185 +0.10(+1.11%)
Oct 19, 2021 9.083 9.119 8.841 8.859 468,076 -0.21(-2.37%)
Oct 18, 2021 9.065 9.128 8.993 9.074 380,500 -0.05(-0.59%)
Oct 15, 2021 9.217 9.284 9.128 9.128 492,901 +0.01(+0.10%)
Oct 14, 2021 9.199 9.231 9.056 9.119 344,140 +0.01(+0.10%)
Oct 13, 2021 9.074 9.128 8.949 9.110 315,070 +0.04(+0.39%)
Oct 12, 2021 8.967 9.132 8.922 9.074 320,919 +0.12(+1.30%)
Oct 11, 2021 8.850 8.971 8.792 8.958 262,820 +0.15(+1.73%)
Oct 08, 2021 8.895 9.020 8.770 8.805 536,421 -0.09(-1.01%)
Oct 07, 2021 8.967 8.998 8.855 8.895 448,600 +0.04(+0.51%)
Oct 06, 2021 8.913 8.940 8.662 8.850 572,730 -0.14(-1.59%)
Oct 05, 2021 8.967 9.011 8.779 8.993 509,650 +0.04(+0.40%)
Oct 04, 2021 8.940 9.011 8.868 8.958 426,230 +0.01(+0.10%)
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.