Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.27 10.28 10.16 10.19 153,507 -0.06(-0.62%)
Sep 29, 2021 10.24 10.30 10.17 10.25 170,156 +0.07(+0.70%)
Sep 28, 2021 10.24 10.29 10.16 10.18 181,185 -0.04(-0.39%)
Sep 27, 2021 10.25 10.25 10.14 10.22 175,984 +0.06(+0.55%)
Sep 24, 2021 10.21 10.27 10.16 10.16 132,284 -0.06(-0.55%)
Sep 23, 2021 10.23 10.30 10.20 10.22 126,422 +0.02(+0.23%)
Sep 22, 2021 10.23 10.25 10.18 10.20 102,966 +0.03(+0.31%)
Sep 21, 2021 10.09 10.25 10.08 10.16 195,726 +0.17(+1.67%)
Sep 20, 2021 9.997 10.07 9.918 9.997 259,303 -0.18(-1.72%)
Sep 17, 2021 10.14 10.22 10.08 10.17 312,438 +0.06(+0.55%)
Sep 16, 2021 10.21 10.25 10.05 10.12 227,396 -0.12(-1.21%)
Sep 15, 2021 10.18 10.26 10.13 10.24 282,555 +0.09(+0.86%)
Sep 14, 2021 10.22 10.25 10.15 10.15 163,196 -0.06(-0.54%)
Sep 13, 2021 10.20 10.22 10.09 10.21 283,437 +0.03(+0.31%)
Sep 10, 2021 10.30 10.35 10.16 10.18 233,604 -0.06(-0.54%)
Sep 09, 2021 10.23 10.30 10.19 10.23 194,267 +0.02(+0.15%)
Sep 08, 2021 10.15 10.27 10.13 10.22 156,152 +0.09(+0.94%)
Sep 07, 2021 10.18 10.22 10.12 10.12 295,909 -0.10(-1.01%)
Sep 03, 2021 10.18 10.23 10.15 10.22 161,313 +0.07(+0.70%)
Sep 02, 2021 10.18 10.19 10.12 10.15 147,043 -0.03(-0.31%)
Sep 01, 2021 10.21 10.22 10.10 10.18 301,424 +0.01(+0.08%)
Aug 31, 2021 10.15 10.22 10.12 10.18 147,102 +0.06(+0.55%)
Aug 30, 2021 10.24 10.25 10.12 10.12 194,261 -0.10(-1.01%)
Aug 27, 2021 10.12 10.24 10.12 10.22 153,172 +0.11(+1.09%)
Aug 26, 2021 10.19 10.20 10.07 10.11 134,992 -0.05(-0.47%)
Aug 25, 2021 10.15 10.23 10.11 10.16 222,326 +0.06(+0.55%)
Aug 24, 2021 10.12 10.18 10.05 10.11 190,140 +0.03(+0.31%)
Aug 23, 2021 10.21 10.22 10.06 10.07 195,361 -0.06(-0.62%)
Aug 20, 2021 9.892 10.16 9.876 10.14 184,003 +0.25(+2.48%)
Aug 19, 2021 10.26 10.26 9.861 9.892 671,226 -0.39(-3.77%)
Aug 18, 2021 10.32 10.35 10.25 10.28 163,584 -0.04(-0.38%)
Aug 17, 2021 10.41 10.44 10.23 10.32 176,728 -0.10(-0.95%)
Aug 16, 2021 10.46 10.46 10.35 10.42 308,600 -0.02(-0.23%)
Aug 13, 2021 10.41 10.46 10.35 10.44 249,089 +0.07(+0.68%)
Aug 12, 2021 10.38 10.44 10.32 10.37 267,104 +0.02(+0.15%)
Aug 11, 2021 10.30 10.39 10.25 10.36 255,676 +0.12(+1.15%)
Aug 10, 2021 10.32 10.39 10.21 10.24 291,621 -0.05(-0.46%)
Aug 09, 2021 10.22 10.36 10.18 10.28 341,838 -0.02(-0.23%)
Aug 06, 2021 10.32 10.34 10.21 10.31 249,125 +0.00(+0.00%)
Aug 05, 2021 10.21 10.36 10.17 10.31 339,866 +0.23(+2.26%)
Aug 04, 2021 10.17 10.21 10.08 10.08 268,895 -0.14(-1.38%)
Aug 03, 2021 10.23 10.23 10.07 10.22 231,041 +0.02(+0.23%)
Aug 02, 2021 10.25 10.35 10.17 10.20 278,948 +0.02(+0.15%)
Jul 30, 2021 10.25 10.32 10.13 10.18 231,545 -0.03(-0.31%)
Jul 29, 2021 10.26 10.35 10.21 10.21 308,099 +0.01(+0.08%)
Jul 28, 2021 10.23 10.26 10.18 10.21 134,250 -0.01(-0.08%)
Jul 27, 2021 10.21 10.28 10.18 10.21 106,878 -0.03(-0.31%)
Jul 26, 2021 10.18 10.27 10.17 10.25 132,903 +0.06(+0.62%)
Jul 23, 2021 10.16 10.28 10.16 10.18 176,236 +0.03(+0.31%)
Jul 22, 2021 10.22 10.27 10.14 10.15 145,164 -0.10(-0.99%)
Jul 21, 2021 10.25 10.36 10.22 10.25 198,262 +0.06(+0.62%)
Jul 20, 2021 10.08 10.23 10.06 10.19 158,159 +0.12(+1.17%)
Jul 19, 2021 10.11 10.16 9.892 10.07 356,912 -0.15(-1.46%)
Jul 16, 2021 10.32 10.34 10.19 10.22 213,093 -0.07(-0.65%)
Jul 15, 2021 10.31 10.37 10.23 10.29 326,048 -0.05(-0.45%)
Jul 14, 2021 10.48 10.52 10.23 10.34 333,494 -0.08(-0.75%)
Jul 13, 2021 10.41 10.48 10.34 10.41 313,300 +0.00(+0.00%)
Jul 12, 2021 10.30 10.42 10.29 10.41 234,797 +0.16(+1.52%)
Jul 09, 2021 10.24 10.30 10.17 10.26 211,026 +0.09(+0.84%)
Jul 08, 2021 10.18 10.21 10.02 10.17 247,725 -0.03(-0.31%)
Jul 07, 2021 10.45 10.45 10.06 10.20 453,308 -0.25(-2.39%)
Jul 06, 2021 10.25 10.47 10.21 10.45 533,825 +0.22(+2.13%)
Jul 02, 2021 10.06 10.23 10.00 10.23 356,316 +0.23(+2.34%)
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.