Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.180 8.545 7.850 7.950 1,076,744 -0.30(-3.64%)
Nov 29, 2021 8.650 8.880 8.090 8.250 343,170 -0.42(-4.84%)
Nov 26, 2021 9.000 9.050 8.440 8.670 66,878 -0.37(-4.09%)
Nov 24, 2021 9.370 9.370 9.020 9.040 141,447 -0.39(-4.14%)
Nov 23, 2021 9.490 9.520 9.360 9.430 63,206 -0.03(-0.32%)
Nov 22, 2021 9.570 9.585 9.350 9.460 208,570 -0.03(-0.32%)
Nov 19, 2021 9.480 9.650 9.430 9.490 171,314 -0.04(-0.42%)
Nov 18, 2021 9.490 9.570 9.360 9.530 124,603 +0.02(+0.21%)
Nov 17, 2021 9.490 9.575 9.420 9.510 60,452 -0.03(-0.31%)
Nov 16, 2021 9.490 9.680 9.445 9.540 70,204 +0.00(+0.00%)
Nov 15, 2021 9.500 9.570 9.370 9.540 300,309 +0.03(+0.32%)
Nov 12, 2021 9.520 9.595 9.370 9.510 81,190 +0.00(+0.00%)
Nov 11, 2021 9.730 9.770 9.500 9.510 37,211 -0.16(-1.65%)
Nov 10, 2021 9.800 9.670 45,143 -0.13(-1.33%)
Nov 09, 2021 9.760 9.820 9.670 9.800 76,989 -0.02(-0.20%)
Nov 08, 2021 9.800 9.830 9.700 9.820 30,200 +0.08(+0.82%)
Nov 05, 2021 9.420 9.800 9.420 9.740 95,877 +0.29(+3.07%)
Nov 04, 2021 9.540 9.690 9.440 9.450 51,587 -0.11(-1.15%)
Nov 03, 2021 9.330 9.600 9.330 9.560 50,078 +0.17(+1.81%)
Nov 02, 2021 9.480 9.590 9.320 9.390 46,500 -0.13(-1.37%)
Nov 01, 2021 9.690 9.550 9.330 9.520 146,585 -0.20(-2.06%)
Oct 29, 2021 9.660 9.730 9.540 9.720 60,885 +0.08(+0.83%)
Oct 28, 2021 9.400 9.690 9.350 9.640 89,259 +0.29(+3.10%)
Oct 27, 2021 9.560 9.560 9.305 9.350 92,161 -0.18(-1.89%)
Oct 26, 2021 9.400 9.530 91,921 +0.13(+1.38%)
Oct 25, 2021 9.500 9.500 9.180 9.400 91,670 -0.10(-1.05%)
Oct 22, 2021 9.540 9.730 9.400 9.500 74,781 -0.18(-1.86%)
Oct 21, 2021 9.470 9.750 9.410 9.680 293,361 +0.17(+1.79%)
Oct 20, 2021 9.530 9.550 9.453 9.510 40,854 -0.03(-0.31%)
Oct 19, 2021 9.600 9.600 9.412 9.540 43,019 -0.04(-0.42%)
Oct 18, 2021 9.820 9.820 9.560 9.580 91,755 -0.23(-2.34%)
Oct 15, 2021 9.890 9.900 9.710 9.810 89,905 +0.04(+0.41%)
Oct 14, 2021 9.790 10.00 9.590 9.770 81,091 +0.09(+0.93%)
Oct 13, 2021 9.680 10.05 9.570 9.680 185,724 +0.05(+0.52%)
Oct 12, 2021 9.470 9.650 9.400 9.630 63,521 +0.14(+1.48%)
Oct 11, 2021 9.540 9.640 9.430 9.490 52,894 -0.05(-0.52%)
Oct 08, 2021 9.560 9.570 9.340 9.540 52,278 -0.04(-0.42%)
Oct 07, 2021 9.510 9.700 9.510 9.580 57,347 +0.16(+1.70%)
Oct 06, 2021 9.370 9.665 9.260 9.420 258,439 -0.01(-0.11%)
Oct 05, 2021 9.170 9.440 9.070 9.430 274,708 +0.26(+2.84%)
Oct 04, 2021 9.200 9.355 9.090 9.170 95,713 -0.02(-0.22%)
Oct 01, 2021 9.220 9.460 9.090 9.190 184,431 -0.03(-0.33%)
Sep 30, 2021 9.060 9.930 8.690 9.220 202,484 -1.06(-10.31%)
Sep 29, 2021 10.19 10.58 10.15 10.28 115,023 +0.08(+0.78%)
Sep 28, 2021 10.29 10.37 10.15 10.20 44,526 -0.14(-1.35%)
Sep 27, 2021 10.27 10.51 10.19 10.34 47,771 +0.12(+1.17%)
Sep 24, 2021 10.59 10.62 10.16 10.22 64,339 -0.06(-0.58%)
Sep 23, 2021 10.23 10.34 10.13 10.28 46,630 +0.09(+0.88%)
Sep 22, 2021 10.27 10.43 10.14 10.19 48,738 -0.08(-0.78%)
Sep 21, 2021 10.50 10.52 10.22 10.27 70,724 -0.12(-1.15%)
Sep 20, 2021 10.05 10.42 10.05 10.39 107,892 +0.20(+1.96%)
Sep 17, 2021 10.29 10.34 10.13 10.19 494,487 -0.05(-0.49%)
Sep 16, 2021 10.20 10.33 10.04 10.24 53,017 +0.06(+0.59%)
Sep 15, 2021 10.24 10.30 10.05 10.18 135,396 -0.03(-0.29%)
Sep 14, 2021 10.46 10.46 10.13 10.21 117,805 -0.26(-2.48%)
Sep 13, 2021 10.68 10.72 10.45 10.47 72,536 -0.13(-1.23%)
Sep 10, 2021 10.45 10.68 10.36 10.60 57,218 +0.15(+1.44%)
Sep 09, 2021 10.55 10.56 10.39 10.45 66,925 -0.13(-1.23%)
Sep 08, 2021 10.40 10.58 10.31 10.58 78,116 +0.15(+1.44%)
Sep 07, 2021 10.50 10.62 10.42 10.43 45,091 -0.12(-1.14%)
Sep 03, 2021 10.51 10.65 10.46 10.55 24,690 +0.00(+0.00%)
Sep 02, 2021 10.50 10.61 10.35 10.55 135,472 +0.07(+0.67%)
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.