Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.870 9.900 9.870 9.880 97,693 +0.00(+0.00%)
Feb 25, 2022 9.850 9.895 9.870 9.880 115,230 +0.02(+0.20%)
Feb 24, 2022 9.840 9.870 9.830 9.860 212,119 +0.01(+0.10%)
Feb 23, 2022 9.890 9.891 9.850 9.850 87,166 -0.03(-0.30%)
Feb 22, 2022 9.900 9.950 9.870 9.880 194,419 -0.07(-0.70%)
Feb 18, 2022 9.950 0 +0.00(+0.00%)
Feb 17, 2022 9.880 9.985 9.880 9.950 270,869 +0.03(+0.30%)
Feb 16, 2022 9.920 9.930 9.910 9.920 79,074 +0.00(+0.00%)
Feb 15, 2022 9.900 9.930 9.850 9.920 256,832 +0.02(+0.20%)
Feb 14, 2022 9.890 9.900 9.890 9.900 78,407 +0.02(+0.20%)
Feb 11, 2022 9.890 9.890 9.870 9.880 80,628 -0.02(-0.20%)
Feb 10, 2022 9.890 9.920 9.890 9.900 74,130 +0.01(+0.10%)
Feb 09, 2022 9.890 9.900 9.890 9.890 80,576 -0.01(-0.10%)
Feb 08, 2022 9.890 9.900 9.890 9.900 35,531 +0.02(+0.20%)
Feb 07, 2022 9.890 9.900 9.880 9.880 76,464 +0.00(+0.00%)
Feb 04, 2022 9.890 9.900 9.880 9.880 133,321 +0.00(+0.00%)
Feb 03, 2022 9.890 9.880 109,293 +0.00(+0.00%)
Feb 02, 2022 9.890 9.900 9.880 9.880 248,038 +0.01(+0.10%)
Feb 01, 2022 9.820 9.890 9.820 9.870 77,234 +0.02(+0.20%)
Jan 31, 2022 9.850 9.870 9.850 176,036 +0.00(+0.00%)
Jan 28, 2022 9.820 9.885 9.820 9.850 196,030 -0.02(-0.20%)
Jan 27, 2022 9.840 9.890 9.830 9.870 391,777 +0.01(+0.10%)
Jan 26, 2022 9.840 9.900 9.840 9.860 85,131 +0.01(+0.10%)
Jan 25, 2022 9.850 9.890 9.820 9.850 135,626 +0.00(+0.00%)
Jan 24, 2022 9.850 9.880 9.820 9.850 473,822 -0.02(-0.20%)
Jan 21, 2022 9.850 9.900 9.850 9.870 369,474 -0.01(-0.10%)
Jan 20, 2022 9.870 9.900 9.860 9.880 87,955 +0.01(+0.10%)
Jan 19, 2022 9.860 9.900 9.850 9.870 334,586 +0.01(+0.10%)
Jan 18, 2022 9.880 9.930 9.840 9.860 214,103 -0.07(-0.70%)
Jan 14, 2022 9.930 0 +0.00(+0.00%)
Jan 13, 2022 9.910 9.940 9.910 9.930 273,723 +0.02(+0.20%)
Jan 12, 2022 9.920 9.930 9.910 9.910 243,046 +0.00(+0.00%)
Jan 11, 2022 9.920 9.930 9.910 9.910 156,054 +0.00(+0.00%)
Jan 10, 2022 9.930 9.970 9.910 9.910 1,174,737 -0.02(-0.20%)
Jan 07, 2022 9.950 9.965 9.910 9.930 288,945 -0.02(-0.20%)
Jan 06, 2022 9.910 9.960 9.910 9.950 381,927 +0.05(+0.51%)
Jan 05, 2022 9.910 9.960 9.890 9.900 160,826 -0.04(-0.40%)
Jan 04, 2022 9.910 9.960 9.910 9.940 396,874 +0.00(+0.00%)
Jan 03, 2022 9.910 9.970 9.910 9.940 97,015 +0.02(+0.20%)
Dec 31, 2021 9.890 9.960 9.890 9.920 446,543 +0.05(+0.51%)
Dec 30, 2021 9.900 9.900 9.850 9.870 265,530 +0.02(+0.20%)
Dec 29, 2021 9.870 9.890 9.850 9.850 201,861 -0.02(-0.20%)
Dec 28, 2021 9.880 9.890 9.850 9.870 107,688 +0.01(+0.10%)
Dec 27, 2021 9.870 9.900 9.860 9.860 152,161 +0.00(+0.00%)
Dec 23, 2021 9.870 9.900 9.860 9.860 140,667 -0.01(-0.10%)
Dec 22, 2021 9.880 9.900 9.850 9.870 250,767 +0.02(+0.20%)
Dec 21, 2021 9.810 9.860 9.810 9.850 287,339 -0.01(-0.10%)
Dec 20, 2021 9.910 9.965 9.745 9.860 1,567,960 -0.13(-1.30%)
Dec 17, 2021 9.920 10.01 9.920 9.990 217,916 +0.00(+0.00%)
Dec 16, 2021 9.970 10.00 9.960 9.990 393,780 -0.05(-0.50%)
Dec 15, 2021 9.990 10.05 9.950 10.04 470,670 +0.05(+0.50%)
Dec 14, 2021 9.930 10.03 9.920 9.990 608,432 +0.01(+0.10%)
Dec 13, 2021 10.00 10.03 9.950 9.980 1,205,805 -0.08(-0.80%)
Dec 10, 2021 10.03 10.08 10.01 10.06 442,471 +0.01(+0.10%)
Dec 09, 2021 10.06 10.10 10.03 10.05 297,999 -0.01(-0.10%)
Dec 08, 2021 10.03 10.09 10.03 10.06 363,763 +0.01(+0.10%)
Dec 07, 2021 10.04 10.10 10.04 10.05 333,939 +0.01(+0.10%)
Dec 06, 2021 10.01 10.06 10.00 10.04 777,909 -0.01(-0.10%)
Dec 03, 2021 10.12 10.16 10.03 10.05 2,406,777 -0.08(-0.79%)
Dec 02, 2021 10.20 10.25 10.10 10.13 1,190,845 -0.10(-0.98%)
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.