Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.838 6.977 6.639 6.649 17,773,666 +0.09(+1.36%)
Apr 28, 2022 6.540 6.590 6.375 6.560 15,519,445 +0.08(+1.23%)
Apr 27, 2022 6.669 6.709 6.446 6.481 16,418,303 -0.23(-3.40%)
Apr 26, 2022 6.967 7.031 6.709 6.709 14,020,201 -0.40(-5.59%)
Apr 25, 2022 7.036 7.121 6.907 7.106 20,599,312 -0.02(-0.28%)
Apr 22, 2022 7.285 7.314 7.106 7.126 10,493,093 -0.16(-2.18%)
Apr 21, 2022 7.513 7.553 7.275 7.285 12,355,152 -0.15(-2.00%)
Apr 20, 2022 7.533 7.553 7.404 7.433 11,718,026 -0.23(-2.98%)
Apr 19, 2022 7.513 7.682 7.498 7.662 11,602,957 +0.22(+2.93%)
Apr 18, 2022 7.453 7.513 7.389 7.443 8,983,225 -0.01(-0.13%)
Apr 14, 2022 7.533 7.587 7.453 7.453 10,837,722 -0.13(-1.70%)
Apr 13, 2022 7.453 7.592 7.443 7.582 11,603,220 +0.09(+1.19%)
Apr 12, 2022 7.582 7.632 7.466 7.493 9,458,838 -0.15(-1.95%)
Apr 11, 2022 7.682 7.791 7.637 7.642 9,124,615 -0.03(-0.39%)
Apr 08, 2022 7.622 7.761 7.602 7.672 8,076,415 +0.01(+0.13%)
Apr 07, 2022 7.652 7.711 7.498 7.662 13,465,890 +0.04(+0.52%)
Apr 06, 2022 7.612 7.667 7.503 7.622 12,472,299 -0.11(-1.41%)
Apr 05, 2022 7.860 7.890 7.721 7.731 11,279,567 -0.29(-3.59%)
Apr 04, 2022 7.969 8.068 7.945 8.019 8,337,123 +0.09(+1.13%)
Apr 01, 2022 7.940 7.999 7.825 7.930 8,262,932 +0.14(+1.78%)
Mar 31, 2022 7.949 7.954 7.791 7.791 8,754,666 -0.19(-2.36%)
Mar 30, 2022 8.069 8.096 7.942 7.979 9,010,726 -0.18(-2.19%)
Mar 29, 2022 8.168 8.222 8.079 8.158 11,688,734 +0.28(+3.53%)
Mar 28, 2022 8.079 8.091 7.761 7.880 16,643,740 -0.21(-2.58%)
Mar 25, 2022 8.049 8.108 8.019 8.088 8,047,922 +0.03(+0.37%)
Mar 24, 2022 7.989 8.074 7.949 8.059 7,690,197 +0.03(+0.37%)
Mar 23, 2022 8.029 8.134 8.014 8.029 7,786,588 -0.16(-1.94%)
Mar 22, 2022 8.178 8.282 8.168 8.188 8,899,541 +0.11(+1.35%)
Mar 21, 2022 8.098 8.123 7.999 8.079 11,628,433 -0.01(-0.12%)
Mar 18, 2022 7.850 8.098 7.850 8.088 9,713,594 +0.14(+1.75%)
Mar 17, 2022 7.801 7.979 7.771 7.949 9,934,311 +0.03(+0.38%)
Mar 16, 2022 7.741 7.979 7.741 7.920 16,706,271 +0.39(+5.14%)
Mar 15, 2022 7.503 7.562 7.364 7.533 15,102,928 -0.04(-0.52%)
Mar 14, 2022 7.612 7.731 7.513 7.572 15,304,254 +0.25(+3.39%)
Mar 11, 2022 7.562 7.637 7.314 7.324 16,631,318 +0.03(+0.41%)
Mar 10, 2022 7.463 7.493 7.235 7.294 21,009,198 -0.34(-4.42%)
Mar 09, 2022 7.543 7.700 7.528 7.632 16,132,015 +0.42(+5.78%)
Mar 08, 2022 7.146 7.453 6.982 7.215 25,354,968 +0.38(+5.52%)
Mar 07, 2022 7.106 7.215 6.798 6.838 25,317,780 -0.49(-6.64%)
Mar 04, 2022 7.503 7.513 7.265 7.324 21,678,252 -0.51(-6.46%)
Mar 03, 2022 8.039 8.049 7.781 7.830 12,764,273 -0.08(-1.00%)
Mar 02, 2022 7.850 7.959 7.779 7.910 14,588,603 +0.14(+1.79%)
Mar 01, 2022 8.049 8.088 7.686 7.771 19,141,986 -0.45(-5.43%)
Feb 28, 2022 8.188 8.337 8.138 8.217 18,911,316 -0.16(-1.90%)
Feb 25, 2022 8.356 8.411 8.317 8.376 12,272,473 +0.19(+2.30%)
Feb 24, 2022 7.900 8.198 7.890 8.188 18,916,842 -0.22(-2.60%)
Feb 23, 2022 8.684 8.709 8.391 8.406 10,117,912 -0.11(-1.28%)
Feb 22, 2022 8.605 8.704 8.441 8.515 13,415,178 -0.35(-3.92%)
Feb 18, 2022 8.863 0 -0.04(-0.45%)
Feb 17, 2022 8.932 8.992 8.868 8.902 12,842,025 -0.14(-1.54%)
Feb 16, 2022 8.972 9.071 8.972 9.041 5,036,275 +0.03(+0.33%)
Feb 15, 2022 8.922 9.021 8.912 9.011 5,683,383 +0.17(+1.91%)
Feb 14, 2022 8.942 8.962 8.753 8.843 11,999,472 -0.04(-0.45%)
Feb 11, 2022 9.091 9.225 8.848 8.882 17,781,018 -0.13(-1.43%)
Feb 10, 2022 9.279 9.329 9.006 9.011 25,049,178 -0.92(-9.29%)
Feb 09, 2022 9.905 10.01 9.900 9.934 5,313,144 +0.08(+0.81%)
Feb 08, 2022 9.736 9.865 9.721 9.855 6,685,952 +0.19(+1.95%)
Feb 07, 2022 9.557 9.716 9.547 9.666 5,431,458 +0.10(+1.04%)
Feb 04, 2022 9.418 9.627 9.403 9.567 5,521,536 +0.05(+0.52%)
Feb 03, 2022 9.607 9.508 9.518 4,402,338 -0.14(-1.44%)
Feb 02, 2022 9.627 9.681 9.567 9.656 4,566,878 -0.03(-0.31%)
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.