Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 10.40 10.51 9.870 10.31 1,861,999 -0.12(-1.15%)
May 20, 2022 10.94 11.07 10.06 10.43 2,870,218 -0.29(-2.71%)
May 19, 2022 10.17 11.09 10.12 10.72 3,440,734 +0.47(+4.59%)
May 18, 2022 10.96 11.18 10.17 10.25 2,795,087 -0.91(-8.15%)
May 17, 2022 10.78 11.22 10.13 11.16 3,012,638 +0.81(+7.83%)
May 16, 2022 11.35 11.43 10.32 10.35 3,374,987 -1.07(-9.37%)
May 13, 2022 11.07 11.54 10.81 11.42 4,251,637 +0.73(+6.83%)
May 12, 2022 8.890 10.69 8.660 10.69 8,959,489 +1.88(+21.34%)
May 11, 2022 10.26 10.26 8.645 8.810 6,335,261 -1.55(-14.96%)
May 10, 2022 10.96 11.21 9.580 10.36 5,787,498 -0.33(-3.09%)
May 09, 2022 11.29 11.86 10.59 10.69 5,380,194 -1.04(-8.87%)
May 06, 2022 11.16 12.68 10.95 11.73 6,706,276 +0.40(+3.53%)
May 05, 2022 12.53 12.55 11.19 11.33 3,893,909 -1.40(-11.00%)
May 04, 2022 12.34 12.81 11.71 12.73 2,537,176 +0.45(+3.66%)
May 03, 2022 12.00 12.45 11.81 12.28 1,815,084 +0.27(+2.25%)
May 02, 2022 11.03 12.08 10.94 12.01 3,273,751 +0.86(+7.71%)
Apr 29, 2022 12.01 12.16 11.09 11.15 3,042,855 -0.89(-7.39%)
Apr 28, 2022 12.14 12.49 11.52 12.04 3,013,295 +0.07(+0.58%)
Apr 27, 2022 12.24 12.72 11.91 11.97 1,944,718 -0.24(-1.97%)
Apr 26, 2022 11.83 12.62 11.68 12.21 5,086,906 -0.87(-6.65%)
Apr 25, 2022 12.60 13.20 12.55 13.08 2,257,684 +0.24(+1.87%)
Apr 22, 2022 13.55 13.92 12.72 12.84 2,473,088 -0.64(-4.75%)
Apr 21, 2022 14.56 13.27 13.48 1,795,535 -0.90(-6.26%)
Apr 20, 2022 14.84 14.84 14.25 14.38 1,838,574 -0.40(-2.71%)
Apr 19, 2022 14.23 15.14 14.15 14.78 1,652,599 +0.63(+4.45%)
Apr 18, 2022 14.50 14.51 13.90 14.15 1,535,142 -0.42(-2.88%)
Apr 14, 2022 15.30 15.31 14.41 14.57 2,183,229 -0.64(-4.21%)
Apr 13, 2022 15.22 15.51 14.92 15.21 1,284,071 -0.07(-0.46%)
Apr 12, 2022 15.65 16.37 15.25 15.28 2,071,712 -0.14(-0.91%)
Apr 11, 2022 15.04 15.94 14.80 15.42 2,185,410 +0.08(+0.52%)
Apr 08, 2022 15.59 15.98 15.15 15.34 1,900,065 -0.39(-2.48%)
Apr 07, 2022 16.04 16.23 15.28 15.73 1,867,222 -0.45(-2.78%)
Apr 06, 2022 16.81 16.86 15.91 16.18 2,762,412 -0.97(-5.66%)
Apr 05, 2022 18.07 18.13 17.06 17.15 2,249,575 -1.01(-5.56%)
Apr 04, 2022 17.60 18.77 17.60 18.16 3,465,013 +0.65(+3.71%)
Apr 01, 2022 18.11 18.34 17.35 17.51 2,547,433 -0.53(-2.94%)
Mar 31, 2022 19.07 19.08 18.02 18.04 2,156,215 -0.84(-4.45%)
Mar 30, 2022 19.45 20.00 18.54 18.88 2,294,648 -1.25(-6.21%)
Mar 29, 2022 18.51 20.24 18.35 20.13 2,982,746 +1.86(+10.18%)
Mar 28, 2022 18.50 18.98 17.62 18.27 2,209,948 -0.03(-0.16%)
Mar 25, 2022 19.51 19.65 18.14 18.30 2,396,919 -1.15(-5.91%)
Mar 24, 2022 19.62 19.75 18.39 19.45 2,226,128 -0.14(-0.71%)
Mar 23, 2022 20.22 21.32 19.44 19.59 2,262,590 -0.85(-4.16%)
Mar 22, 2022 19.16 20.67 18.94 20.44 2,286,361 +1.33(+6.96%)
Mar 21, 2022 20.44 20.44 18.91 19.11 2,247,513 -1.37(-6.69%)
Mar 18, 2022 19.94 21.19 19.94 20.48 2,261,064 +0.13(+0.64%)
Mar 17, 2022 18.45 20.56 18.17 20.35 3,249,068 +1.76(+9.47%)
Mar 16, 2022 17.56 18.95 17.38 18.59 2,739,112 +1.59(+9.35%)
Mar 15, 2022 16.67 17.10 16.23 17.00 2,352,377 +0.39(+2.35%)
Mar 14, 2022 18.16 18.29 16.50 16.61 2,658,500 -1.71(-9.33%)
Mar 11, 2022 19.99 20.13 18.28 18.32 1,251,846 -1.43(-7.24%)
Mar 10, 2022 19.64 19.75 1,212,934 -0.26(-1.30%)
Mar 09, 2022 20.24 20.43 19.80 20.01 2,647,783 +0.64(+3.30%)
Mar 08, 2022 18.35 20.12 17.97 19.37 3,139,903 +0.86(+4.65%)
Mar 07, 2022 19.78 20.05 18.47 18.51 1,837,345 -1.06(-5.42%)
Mar 04, 2022 20.25 20.82 19.22 19.57 1,576,230 -0.90(-4.40%)
Mar 03, 2022 21.10 21.30 20.22 20.47 1,545,026 -0.57(-2.71%)
Mar 02, 2022 21.43 21.49 20.29 21.04 1,505,039 -0.40(-1.87%)
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.