Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.46 10.69 10.27 10.31 1,729,859 -0.17(-1.62%)
Dec 30, 2021 10.56 10.71 10.46 10.48 1,295,746 -0.13(-1.23%)
Dec 29, 2021 10.63 10.86 10.57 10.61 2,517,393 -0.06(-0.56%)
Dec 28, 2021 10.65 10.94 10.59 10.67 1,313,810 -0.01(-0.09%)
Dec 27, 2021 10.78 10.86 10.62 10.68 1,768,183 -0.10(-0.93%)
Dec 23, 2021 10.71 10.90 10.65 10.78 1,043,382 +0.02(+0.19%)
Dec 22, 2021 10.62 10.83 10.58 10.76 924,485 +0.08(+0.75%)
Dec 21, 2021 10.54 10.74 10.41 10.68 1,353,268 +0.32(+3.09%)
Dec 20, 2021 10.19 10.39 10.05 10.36 1,916,526 -0.10(-0.95%)
Dec 17, 2021 10.53 10.62 10.32 10.46 2,589,233 -0.07(-0.67%)
Dec 16, 2021 10.87 10.98 10.45 10.53 2,093,929 -0.31(-2.86%)
Dec 15, 2021 10.60 10.85 10.31 10.84 2,056,014 +0.22(+2.07%)
Dec 14, 2021 10.25 10.69 10.20 10.62 2,781,214 -0.08(-0.75%)
Dec 13, 2021 11.00 11.59 10.69 10.70 5,360,433 +0.04(+0.38%)
Dec 10, 2021 10.79 10.91 10.50 10.66 2,235,781 -0.10(-0.93%)
Dec 09, 2021 10.69 10.98 10.67 10.76 1,973,144 -0.03(-0.28%)
Dec 08, 2021 10.57 10.82 10.51 10.79 1,863,984 +0.32(+3.02%)
Dec 07, 2021 10.32 10.59 10.28 10.47 2,259,316 +0.35(+3.49%)
Dec 06, 2021 9.840 10.26 9.630 10.12 1,970,839 +0.24(+2.43%)
Dec 03, 2021 10.25 10.27 9.830 9.880 3,020,328 -0.38(-3.70%)
Dec 02, 2021 10.10 10.26 9.861 10.26 2,064,803 +0.09(+0.89%)
Dec 01, 2021 10.32 10.66 10.08 10.17 3,103,630 +0.17(+1.69%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
Nov 01, 2021 8.670 8.930 8.864 8.790 2,287,712 +0.18(+2.09%)
Oct 29, 2021 8.680 8.720 8.525 8.610 1,734,046 -0.12(-1.37%)
Oct 28, 2021 8.550 8.730 2,378,745 +0.17(+1.99%)
Oct 27, 2021 8.640 8.690 8.530 8.560 1,916,784 -0.09(-1.04%)
Oct 26, 2021 8.940 8.650 2,756,536 -0.24(-2.70%)
Oct 25, 2021 8.870 8.990 8.810 8.890 2,466,731 +0.00(+0.00%)
Oct 22, 2021 9.060 9.120 8.815 8.890 1,855,918 -0.25(-2.74%)
Oct 21, 2021 9.100 9.190 9.093 9.140 2,058,910 -0.01(-0.11%)
Oct 20, 2021 9.130 9.270 9.100 9.150 1,262,630 +0.02(+0.22%)
Oct 19, 2021 9.140 9.190 8.980 9.130 1,370,981 +0.07(+0.77%)
Oct 18, 2021 8.770 9.090 8.750 9.060 1,875,974 +0.23(+2.60%)
Oct 15, 2021 9.110 9.139 8.830 8.830 2,386,435 -0.19(-2.11%)
Oct 14, 2021 8.970 9.110 8.910 9.020 2,985,771 +0.10(+1.12%)
Oct 13, 2021 8.830 8.940 8.810 8.920 1,069,140 +0.12(+1.36%)
Oct 12, 2021 8.850 8.940 8.770 8.800 1,688,581 +0.06(+0.69%)
Oct 11, 2021 8.670 9.066 8.655 8.740 2,113,975 +0.09(+1.04%)
Oct 08, 2021 8.920 8.960 8.650 8.650 1,985,440 -0.26(-2.92%)
Oct 07, 2021 8.970 9.100 8.900 8.910 1,626,148 +0.03(+0.34%)
Oct 06, 2021 9.010 9.080 8.800 8.880 2,395,004 -0.27(-2.95%)
Oct 05, 2021 9.130 9.210 8.990 9.150 1,782,327 +0.08(+0.88%)
Oct 04, 2021 9.290 9.450 9.013 9.070 2,660,880 -0.32(-3.41%)
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.