Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.490 8.420 7.420 8.300 2,004,196 +0.66(+8.64%)
Feb 25, 2022 6.860 7.750 6.800 7.640 4,303,330 +1.74(+29.49%)
Feb 24, 2022 5.520 5.930 5.460 5.900 1,137,132 +0.26(+4.61%)
Feb 23, 2022 5.870 5.950 5.550 5.640 1,136,413 -0.18(-3.09%)
Feb 22, 2022 5.950 6.075 5.790 5.820 1,137,795 -0.18(-3.00%)
Feb 18, 2022 6.000 0 -0.50(-7.69%)
Feb 17, 2022 6.720 6.820 6.490 6.500 554,529 -0.31(-4.55%)
Feb 16, 2022 6.640 6.855 6.510 6.810 656,741 +0.13(+1.95%)
Feb 15, 2022 6.690 6.950 6.590 6.680 1,204,359 +0.08(+1.21%)
Feb 14, 2022 6.590 6.760 6.410 6.600 1,036,083 +0.05(+0.76%)
Feb 11, 2022 6.820 6.960 6.550 6.550 445,352 -0.29(-4.24%)
Feb 10, 2022 7.150 7.260 6.760 6.840 521,616 -0.47(-6.43%)
Feb 09, 2022 7.310 7.524 7.215 7.310 416,480 -0.02(-0.27%)
Feb 08, 2022 7.220 7.350 7.150 7.330 341,646 +0.09(+1.24%)
Feb 07, 2022 7.060 7.470 7.050 7.240 476,951 +0.19(+2.70%)
Feb 04, 2022 6.740 7.080 6.620 7.050 630,809 +0.29(+4.29%)
Feb 03, 2022 7.030 6.660 6.760 1,007,851 -0.42(-5.85%)
Feb 02, 2022 7.460 7.460 7.030 7.180 714,024 -0.21(-2.84%)
Feb 01, 2022 7.340 7.670 7.060 7.390 1,185,932 +0.03(+0.41%)
Jan 31, 2022 6.810 7.360 544,769 +0.44(+6.36%)
Jan 28, 2022 6.900 7.080 6.760 6.920 509,592 +0.06(+0.87%)
Jan 27, 2022 7.140 7.210 6.780 6.860 764,655 -0.20(-2.83%)
Jan 26, 2022 7.320 7.520 7.000 7.060 621,065 -0.10(-1.40%)
Jan 25, 2022 6.550 7.220 6.520 7.160 535,367 +0.42(+6.23%)
Jan 24, 2022 6.580 6.810 6.390 6.740 2,132,500 +0.01(+0.15%)
Jan 21, 2022 7.030 7.230 6.690 6.730 749,435 -0.38(-5.34%)
Jan 20, 2022 7.050 7.490 7.050 7.110 560,356 -0.12(-1.66%)
Jan 19, 2022 7.480 7.551 7.200 7.230 717,346 -0.26(-3.47%)
Jan 18, 2022 7.490 7.710 7.320 7.490 514,148 -0.06(-0.79%)
Jan 14, 2022 7.550 0 +0.09(+1.21%)
Jan 13, 2022 8.100 8.110 7.330 7.460 605,099 -0.61(-7.56%)
Jan 12, 2022 8.520 8.610 8.070 8.070 1,603,566 -0.45(-5.28%)
Jan 11, 2022 8.110 8.550 8.000 8.520 855,791 +0.29(+3.52%)
Jan 10, 2022 7.590 8.390 7.520 8.230 1,528,678 +0.53(+6.88%)
Jan 07, 2022 6.900 7.730 6.815 7.700 1,460,926 +0.57(+7.99%)
Jan 06, 2022 6.960 7.140 6.670 7.130 1,689,948 +0.21(+3.03%)
Jan 05, 2022 7.030 7.290 6.750 6.920 1,558,690 -0.22(-3.08%)
Jan 04, 2022 7.420 7.580 7.080 7.140 860,958 -0.33(-4.39%)
Jan 03, 2022 7.090 7.520 6.950 7.468 773,782 +0.45(+6.38%)
Dec 31, 2021 7.160 7.280 6.950 7.020 929,168 -0.15(-2.09%)
Dec 30, 2021 7.160 7.570 7.080 7.170 928,990 +0.02(+0.28%)
Dec 29, 2021 7.190 7.360 7.040 7.150 982,001 -0.13(-1.79%)
Dec 28, 2021 7.310 7.630 7.235 7.280 1,113,317 -0.03(-0.41%)
Dec 27, 2021 8.690 8.690 7.120 7.310 2,421,418 -1.21(-14.20%)
Dec 23, 2021 8.210 8.580 8.150 8.520 815,110 +0.24(+2.90%)
Dec 22, 2021 7.990 8.390 7.770 8.280 856,770 +0.27(+3.37%)
Dec 21, 2021 8.160 8.270 7.880 8.010 1,580,456 -0.10(-1.23%)
Dec 20, 2021 7.780 8.130 7.550 8.110 1,634,727 +0.11(+1.37%)
Dec 17, 2021 8.100 8.100 7.600 8.000 1,907,997 -0.12(-1.48%)
Dec 16, 2021 8.680 8.680 8.100 8.120 1,569,197 -0.29(-3.45%)
Dec 15, 2021 8.600 8.690 8.120 8.410 1,617,980 -0.20(-2.28%)
Dec 14, 2021 8.480 8.980 8.030 8.606 1,173,642 -0.01(-0.16%)
Dec 13, 2021 8.910 9.100 8.460 8.620 2,334,395 -0.44(-4.87%)
Dec 10, 2021 9.250 9.470 8.980 9.061 1,292,220 -0.19(-2.10%)
Dec 09, 2021 9.510 9.570 9.000 9.255 1,824,048 -0.40(-4.16%)
Dec 08, 2021 9.920 9.933 9.260 9.657 1,933,965 -0.11(-1.13%)
Dec 07, 2021 10.80 10.85 9.590 9.767 3,067,776 -0.87(-8.20%)
Dec 06, 2021 10.27 10.67 10.04 10.64 805,497 +0.42(+4.11%)
Dec 03, 2021 10.42 10.53 9.970 10.22 5,746,688 -0.14(-1.35%)
Dec 02, 2021 9.950 10.42 9.810 10.36 913,373 +0.49(+4.97%)
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.