Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.110 7.150 6.560 6.570 17,624,078 -0.56(-7.85%)
Mar 30, 2022 7.480 7.990 7.105 7.130 14,180,326 -0.47(-6.18%)
Mar 29, 2022 7.200 7.975 7.072 7.600 30,337,602 +0.52(+7.34%)
Mar 28, 2022 7.010 7.215 6.790 7.080 10,544,197 +0.11(+1.58%)
Mar 25, 2022 7.310 7.310 6.850 6.970 12,023,979 -0.34(-4.65%)
Mar 24, 2022 7.630 7.690 7.140 7.310 10,368,356 -0.27(-3.56%)
Mar 23, 2022 7.680 7.960 7.425 7.580 10,698,483 -0.13(-1.69%)
Mar 22, 2022 7.480 8.000 7.350 7.710 13,351,610 +0.18(+2.39%)
Mar 21, 2022 7.940 7.990 7.460 7.530 10,870,961 -0.43(-5.40%)
Mar 18, 2022 7.750 8.235 7.720 7.960 13,891,047 +0.02(+0.25%)
Mar 17, 2022 7.170 7.940 7.070 7.940 10,010,847 +0.57(+7.73%)
Mar 16, 2022 6.600 7.430 6.600 7.370 16,688,836 +0.89(+13.73%)
Mar 15, 2022 6.220 6.580 6.010 6.480 10,207,960 +0.31(+5.02%)
Mar 14, 2022 6.460 6.550 6.070 6.170 11,931,095 -0.43(-6.52%)
Mar 11, 2022 7.090 7.150 6.580 6.600 8,755,631 -0.46(-6.52%)
Mar 10, 2022 7.360 7.465 6.930 7.060 9,629,208 -0.49(-6.49%)
Mar 09, 2022 7.310 7.770 7.250 7.550 9,732,623 +0.44(+6.19%)
Mar 08, 2022 7.200 7.490 6.870 7.110 13,830,537 -0.19(-2.60%)
Mar 07, 2022 7.390 7.720 7.225 7.300 10,387,765 -0.07(-0.95%)
Mar 04, 2022 7.670 7.770 7.250 7.370 11,294,487 -0.21(-2.77%)
Mar 03, 2022 8.550 8.600 7.550 7.580 10,531,530 -0.93(-10.93%)
Mar 02, 2022 8.540 8.654 8.161 8.510 8,184,100 +0.04(+0.47%)
Mar 01, 2022 8.580 8.832 8.230 8.470 7,703,380 -0.08(-0.94%)
Feb 28, 2022 8.280 8.860 8.000 8.550 11,396,543 +0.41(+5.04%)
Feb 25, 2022 8.260 8.160 7.770 8.140 11,811,616 -0.25(-2.98%)
Feb 24, 2022 6.270 8.410 6.210 8.390 23,345,780 +0.77(+10.10%)
Feb 23, 2022 8.070 8.275 7.570 7.620 18,052,224 -0.39(-4.87%)
Feb 22, 2022 8.170 8.580 7.950 8.010 11,854,220 -0.39(-4.64%)
Feb 18, 2022 8.400 0 -1.31(-13.49%)
Feb 17, 2022 10.55 10.75 9.640 9.710 10,489,350 -1.08(-10.01%)
Feb 16, 2022 10.99 11.12 10.59 10.79 7,457,489 -0.43(-3.83%)
Feb 15, 2022 10.64 11.29 10.51 11.22 6,140,717 +0.91(+8.83%)
Feb 14, 2022 10.56 11.00 10.28 10.31 6,213,366 -0.40(-3.73%)
Feb 11, 2022 10.89 11.68 10.54 10.71 10,987,079 -0.38(-3.43%)
Feb 10, 2022 10.75 11.89 10.46 11.09 11,900,401 +0.02(+0.18%)
Feb 09, 2022 10.20 11.07 10.06 11.07 8,536,033 +1.07(+10.70%)
Feb 08, 2022 9.970 10.24 9.750 10.00 7,177,878 -0.07(-0.70%)
Feb 07, 2022 10.11 10.69 9.920 10.07 8,812,097 -0.03(-0.30%)
Feb 04, 2022 9.720 10.36 9.590 10.10 8,784,299 +0.40(+4.12%)
Feb 03, 2022 9.880 9.700 9,596,068 -0.68(-6.55%)
Feb 02, 2022 11.41 11.41 10.33 10.38 10,824,333 -0.90(-7.98%)
Feb 01, 2022 11.11 11.48 10.38 11.28 11,744,203 +0.54(+5.03%)
Jan 31, 2022 9.870 10.84 10.74 11,378,055 +0.90(+9.15%)
Jan 28, 2022 8.950 9.920 8.950 9.840 15,487,100 +0.98(+11.06%)
Jan 27, 2022 9.750 9.752 8.740 8.860 12,815,366 -0.61(-6.44%)
Jan 26, 2022 10.24 10.73 9.380 9.470 13,788,001 -0.41(-4.15%)
Jan 25, 2022 9.690 10.26 9.475 9.880 10,419,618 -0.23(-2.27%)
Jan 24, 2022 9.370 10.12 8.760 10.11 19,287,154 -0.10(-0.98%)
Jan 21, 2022 10.58 10.79 10.08 10.21 20,749,288 -1.06(-9.41%)
Jan 20, 2022 12.03 12.64 11.24 11.27 13,416,221 -0.67(-5.61%)
Jan 19, 2022 12.42 12.56 11.81 11.94 10,707,978 -0.39(-3.16%)
Jan 18, 2022 12.73 13.07 12.14 12.33 8,649,646 -0.79(-6.02%)
Jan 14, 2022 13.12 0 -0.48(-3.53%)
Jan 13, 2022 14.86 14.90 13.57 13.60 8,091,486 -1.05(-7.17%)
Jan 12, 2022 15.02 15.58 14.63 14.65 6,545,901 -0.14(-0.95%)
Jan 11, 2022 13.52 15.39 13.28 14.79 11,006,553 +1.23(+9.07%)
Jan 10, 2022 13.71 13.73 12.79 13.56 12,220,453 -0.41(-2.93%)
Jan 07, 2022 13.98 14.56 13.61 13.97 7,566,610 +0.05(+0.36%)
Jan 06, 2022 14.01 14.52 13.18 13.92 9,247,600 -0.24(-1.69%)
Jan 05, 2022 15.50 15.60 13.90 14.16 13,292,875 -1.65(-10.44%)
Jan 04, 2022 16.20 16.29 15.07 15.81 7,005,489 -0.39(-2.41%)
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.