Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.39 10.43 10.19 10.20 8,508,939 -0.18(-1.73%)
Mar 30, 2022 10.41 10.42 10.32 10.38 5,324,609 -0.04(-0.35%)
Mar 29, 2022 10.33 10.45 10.25 10.41 7,953,584 +0.20(+1.94%)
Mar 28, 2022 10.21 10.23 10.06 10.22 8,990,858 +0.01(+0.09%)
Mar 25, 2022 10.12 10.29 10.12 10.21 7,967,454 +0.05(+0.53%)
Mar 24, 2022 10.10 10.17 10.04 10.15 4,528,619 +0.05(+0.53%)
Mar 23, 2022 10.23 10.27 10.09 10.10 6,054,691 -0.21(-2.01%)
Mar 22, 2022 10.38 10.45 10.27 10.31 8,795,545 -0.01(-0.09%)
Mar 21, 2022 10.53 10.57 10.25 10.32 7,414,877 -0.19(-1.80%)
Mar 18, 2022 10.48 10.52 10.28 10.50 17,195,010 +0.05(+0.52%)
Mar 17, 2022 10.28 10.50 10.24 10.45 7,745,377 +0.13(+1.31%)
Mar 16, 2022 10.16 10.36 10.09 10.32 8,682,023 +0.20(+1.96%)
Mar 15, 2022 10.15 10.19 10.02 10.12 7,843,021 -0.04(-0.44%)
Mar 14, 2022 9.946 10.39 9.919 10.16 12,226,415 +0.35(+3.58%)
Mar 11, 2022 9.874 9.937 9.793 9.811 9,037,284 +0.00(+0.00%)
Mar 10, 2022 9.829 9.937 9.667 9.811 9,595,606 -0.17(-1.71%)
Mar 09, 2022 10.05 10.08 9.919 9.982 7,304,443 +0.14(+1.37%)
Mar 08, 2022 9.748 10.12 9.599 9.847 15,576,741 +0.14(+1.39%)
Mar 07, 2022 10.05 10.08 9.712 9.712 12,376,142 -0.45(-4.43%)
Mar 04, 2022 10.08 10.18 9.991 10.16 6,611,559 -0.05(-0.53%)
Mar 03, 2022 10.32 10.37 10.17 10.22 12,291,829 -0.06(-0.61%)
Mar 02, 2022 10.14 10.33 10.12 10.28 7,673,114 +0.14(+1.42%)
Mar 01, 2022 10.41 10.50 10.08 10.14 10,804,149 -0.33(-3.18%)
Feb 28, 2022 10.39 10.53 10.32 10.47 11,641,843 -0.15(-1.44%)
Feb 25, 2022 10.34 10.66 10.41 10.62 10,900,382 +0.29(+2.79%)
Feb 24, 2022 10.27 10.39 10.08 10.33 13,674,470 -0.14(-1.29%)
Feb 23, 2022 10.59 10.60 10.45 10.47 11,261,058 -0.06(-0.60%)
Feb 22, 2022 10.64 10.66 10.43 10.53 11,299,920 -0.05(-0.51%)
Feb 18, 2022 10.59 0 +0.08(+0.76%)
Feb 17, 2022 10.47 10.59 10.47 10.51 11,137,416 +0.02(+0.17%)
Feb 16, 2022 10.51 10.62 10.43 10.49 7,557,798 -0.04(-0.34%)
Feb 15, 2022 10.44 10.59 10.44 10.52 8,233,861 +0.21(+2.07%)
Feb 14, 2022 10.35 10.38 10.20 10.31 8,092,553 -0.02(-0.17%)
Feb 11, 2022 10.36 10.47 10.27 10.33 9,747,426 -0.03(-0.26%)
Feb 10, 2022 10.40 10.55 10.27 10.35 6,506,910 -0.14(-1.36%)
Feb 09, 2022 10.44 10.52 10.43 10.50 7,640,794 +0.14(+1.38%)
Feb 08, 2022 10.24 10.42 10.22 10.35 8,274,854 +0.12(+1.13%)
Feb 07, 2022 10.35 10.37 10.22 10.24 9,680,632 -0.06(-0.60%)
Feb 04, 2022 10.38 10.44 10.20 10.30 11,361,734 -0.18(-1.70%)
Feb 03, 2022 10.71 10.44 10.48 11,031,668 -0.33(-3.05%)
Feb 02, 2022 10.63 10.91 10.59 10.81 12,702,692 -0.06(-0.57%)
Feb 01, 2022 10.71 10.91 10.70 10.87 9,681,847 +0.17(+1.58%)
Jan 31, 2022 10.46 10.74 10.70 18,826,656 +0.06(+0.59%)
Jan 28, 2022 10.43 10.64 10.34 10.64 10,136,067 +0.12(+1.19%)
Jan 27, 2022 10.59 10.77 10.38 10.51 11,373,537 +0.04(+0.34%)
Jan 26, 2022 10.59 10.69 10.39 10.48 7,302,985 -0.03(-0.26%)
Jan 25, 2022 10.50 10.59 10.26 10.51 9,338,938 -0.12(-1.09%)
Jan 24, 2022 10.51 10.67 10.40 10.62 11,522,835 -0.03(-0.25%)
Jan 21, 2022 10.81 10.83 10.60 10.65 7,858,489 -0.16(-1.48%)
Jan 20, 2022 11.09 11.11 10.79 10.81 6,406,086 -0.25(-2.26%)
Jan 19, 2022 11.01 11.14 10.92 11.06 6,326,335 +0.12(+1.06%)
Jan 18, 2022 11.00 11.03 10.83 10.94 6,907,693 -0.08(-0.73%)
Jan 14, 2022 11.02 0 +0.08(+0.73%)
Jan 13, 2022 10.84 10.94 10.84 10.94 6,704,195 +0.12(+1.15%)
Jan 12, 2022 10.83 10.84 10.75 10.82 6,669,733 +0.03(+0.25%)
Jan 11, 2022 10.79 10.83 10.76 10.79 5,471,917 -0.04(-0.33%)
Jan 10, 2022 10.85 10.87 10.71 10.83 5,872,636 +0.03(+0.25%)
Jan 07, 2022 10.68 10.86 10.63 10.80 5,266,151 +0.12(+1.08%)
Jan 06, 2022 10.86 10.88 10.67 10.68 5,903,560 -0.09(-0.83%)
Jan 05, 2022 10.83 10.99 10.77 10.77 7,593,162 +0.02(+0.17%)
Jan 04, 2022 10.64 10.89 10.61 10.75 6,975,616 +0.17(+1.60%)
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.