Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.680 6.900 6.624 6.870 5,728,957 +0.15(+2.23%)
Feb 25, 2022 6.600 6.720 6.498 6.720 5,892,110 +0.10(+1.51%)
Feb 24, 2022 5.850 6.635 5.800 6.620 11,561,310 +0.36(+5.75%)
Feb 23, 2022 6.530 6.660 6.240 6.260 7,573,167 -0.16(-2.49%)
Feb 22, 2022 6.470 6.690 6.330 6.420 8,643,437 -0.23(-3.46%)
Feb 18, 2022 6.650 0 -0.18(-2.64%)
Feb 17, 2022 7.080 7.110 6.830 6.830 5,912,064 -0.32(-4.48%)
Feb 16, 2022 7.160 7.180 7.002 7.150 4,277,653 -0.04(-0.56%)
Feb 15, 2022 7.070 7.215 6.980 7.190 5,678,635 +0.29(+4.20%)
Feb 14, 2022 6.980 7.182 6.860 6.900 7,299,005 -0.14(-1.99%)
Feb 11, 2022 7.220 7.350 6.985 7.040 8,309,748 -0.19(-2.63%)
Feb 10, 2022 7.250 7.587 7.180 7.230 8,241,932 -0.16(-2.17%)
Feb 09, 2022 7.350 7.555 7.280 7.390 10,334,142 +0.10(+1.37%)
Feb 08, 2022 7.210 7.350 7.140 7.290 5,372,663 +0.05(+0.69%)
Feb 07, 2022 7.410 7.510 7.230 7.240 5,389,413 -0.13(-1.76%)
Feb 04, 2022 7.270 7.451 7.130 7.370 8,067,631 +0.10(+1.38%)
Feb 03, 2022 7.570 7.270 7.270 14,568,987 -0.45(-5.83%)
Feb 02, 2022 8.180 8.180 7.610 7.720 12,295,315 -0.41(-5.04%)
Feb 01, 2022 8.230 8.350 8.050 8.130 9,257,006 -0.10(-1.22%)
Jan 31, 2022 7.520 8.330 8.230 19,779,098 +0.35(+4.44%)
Jan 28, 2022 7.530 7.890 7.440 7.880 8,896,384 +0.33(+4.37%)
Jan 27, 2022 7.980 8.045 7.500 7.550 10,326,576 -0.36(-4.55%)
Jan 26, 2022 8.290 8.379 7.880 7.910 8,413,773 -0.17(-2.10%)
Jan 25, 2022 7.980 8.205 7.820 8.080 8,141,462 -0.12(-1.46%)
Jan 24, 2022 8.230 8.330 7.620 8.200 18,067,920 -0.34(-3.98%)
Jan 21, 2022 8.850 8.915 8.520 8.540 10,221,239 -0.35(-3.94%)
Jan 20, 2022 9.010 9.305 8.870 8.890 8,417,729 -0.04(-0.45%)
Jan 19, 2022 9.130 9.320 8.910 8.930 8,744,005 -0.16(-1.76%)
Jan 18, 2022 8.940 9.290 8.850 9.090 7,450,246 +0.05(+0.55%)
Jan 14, 2022 9.040 0 +0.10(+1.12%)
Jan 13, 2022 9.230 9.290 8.910 8.940 4,320,652 -0.26(-2.83%)
Jan 12, 2022 9.260 9.345 9.043 9.200 5,013,584 +0.00(+0.00%)
Jan 11, 2022 8.840 9.350 8.840 9.200 8,438,604 +0.36(+4.07%)
Jan 10, 2022 8.820 8.840 8.510 8.840 7,246,281 -0.02(-0.23%)
Jan 07, 2022 8.970 9.230 8.800 8.860 6,329,669 +0.08(+0.91%)
Jan 06, 2022 8.790 9.020 8.470 8.780 11,274,499 +0.00(+0.00%)
Jan 05, 2022 9.270 9.347 8.780 8.780 9,411,025 -0.55(-5.89%)
Jan 04, 2022 9.370 9.490 9.120 9.330 6,158,561 -0.04(-0.43%)
Jan 03, 2022 9.320 9.390 9.100 9.370 5,074,740 +0.02(+0.21%)
Dec 31, 2021 9.500 9.625 9.330 9.350 7,523,086 -0.14(-1.48%)
Dec 30, 2021 9.180 9.670 9.170 9.490 10,221,049 +0.28(+3.04%)
Dec 29, 2021 9.400 9.520 9.180 9.210 6,487,883 -0.23(-2.44%)
Dec 28, 2021 9.430 9.540 9.320 9.440 6,407,866 +0.04(+0.43%)
Dec 27, 2021 9.430 9.570 9.250 9.400 8,183,071 -0.08(-0.84%)
Dec 23, 2021 9.260 9.520 8.990 9.480 9,882,598 +0.07(+0.74%)
Dec 22, 2021 9.050 9.485 8.610 9.410 20,559,964 +0.16(+1.73%)
Dec 21, 2021 9.000 9.410 8.990 9.250 14,822,150 +0.37(+4.17%)
Dec 20, 2021 8.960 8.990 8.650 8.880 10,364,689 -0.29(-3.16%)
Dec 17, 2021 8.680 9.295 8.630 9.170 13,806,391 +0.39(+4.44%)
Dec 16, 2021 9.000 9.190 8.673 8.780 8,515,394 -0.15(-1.68%)
Dec 15, 2021 8.910 9.070 8.420 8.930 15,886,057 +0.33(+3.84%)
Dec 14, 2021 8.500 8.810 8.490 8.600 8,076,559 -0.06(-0.69%)
Dec 13, 2021 8.790 9.010 8.520 8.660 7,875,123 -0.13(-1.48%)
Dec 10, 2021 9.100 9.180 8.690 8.790 7,188,829 -0.22(-2.44%)
Dec 09, 2021 9.200 9.330 8.935 9.010 4,536,066 -0.30(-3.22%)
Dec 08, 2021 9.320 9.470 9.080 9.310 6,041,556 +0.02(+0.22%)
Dec 07, 2021 9.250 9.485 9.180 9.290 6,323,941 +0.26(+2.88%)
Dec 06, 2021 8.800 9.100 8.740 9.030 6,229,725 +0.09(+1.01%)
Dec 03, 2021 9.280 9.390 8.690 8.940 12,810,281 -0.34(-3.66%)
Dec 02, 2021 8.900 9.375 8.815 9.280 10,917,057 +0.40(+4.50%)
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.