Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.720 9.760 9.720 9.750 34,264 +0.02(+0.21%)
Dec 30, 2021 9.700 9.750 9.700 9.730 101,548 +0.08(+0.83%)
Dec 29, 2021 9.730 9.750 9.650 9.650 12,063 -0.08(-0.82%)
Dec 28, 2021 9.700 9.750 9.700 9.730 5,814 +0.02(+0.21%)
Dec 27, 2021 9.710 9.735 9.710 9.710 13,501 -0.01(-0.10%)
Dec 23, 2021 9.730 9.750 9.720 9.720 10,920 -0.01(-0.10%)
Dec 22, 2021 9.700 9.750 9.700 9.730 15,344 -0.02(-0.21%)
Dec 21, 2021 9.730 9.752 9.730 9.750 71,816 +0.01(+0.10%)
Dec 20, 2021 9.710 9.743 9.710 9.740 80,969 +0.01(+0.10%)
Dec 17, 2021 9.700 9.740 9.700 9.730 8,064 -0.02(-0.21%)
Dec 16, 2021 9.740 9.750 9.740 9.750 5,219 +0.00(+0.00%)
Dec 15, 2021 9.730 9.750 9.730 9.750 78,531 -0.01(-0.10%)
Dec 14, 2021 9.730 9.760 9.730 9.760 329,774 +0.00(+0.00%)
Dec 13, 2021 9.760 9.760 9.730 9.760 45,645 +0.00(+0.00%)
Dec 10, 2021 9.740 9.760 9.730 9.760 288,155 +0.00(+0.00%)
Dec 09, 2021 9.730 9.760 9.730 9.760 9,218 +0.02(+0.21%)
Dec 08, 2021 9.740 9.760 9.730 9.740 19,177 +0.00(+0.00%)
Dec 07, 2021 9.740 9.760 9.740 9.740 119,939 -0.02(-0.20%)
Dec 06, 2021 9.750 9.760 9.740 9.760 10,504 +0.02(+0.21%)
Dec 03, 2021 9.740 9.760 9.740 9.740 24,004 -0.03(-0.31%)
Dec 02, 2021 9.760 9.780 9.740 9.770 92,740 +0.00(+0.00%)
Dec 01, 2021 9.740 9.780 9.740 9.770 73,042 -0.01(-0.10%)
Nov 30, 2021 9.760 9.760 9.750 9.780 6,219 +0.00(+0.00%)
Nov 29, 2021 9.800 9.800 9.750 9.780 22,614 +0.00(+0.00%)
Nov 26, 2021 9.760 9.788 9.760 9.780 3,721 +0.00(+0.00%)
Nov 24, 2021 9.760 9.780 9.760 9.780 6,759 +0.01(+0.10%)
Nov 23, 2021 9.790 9.790 9.740 9.770 7,967 +0.02(+0.21%)
Nov 22, 2021 9.760 9.780 9.750 9.750 2,514 -0.03(-0.31%)
Nov 19, 2021 9.770 9.780 9.750 9.780 1,737 +0.00(+0.00%)
Nov 18, 2021 9.800 9.780 9.775 9.780 6,166 -0.04(-0.41%)
Nov 17, 2021 9.770 9.825 9.753 9.820 82,915 +0.00(+0.00%)
Nov 16, 2021 9.730 9.820 9.730 9.820 49,071 +0.09(+0.92%)
Nov 15, 2021 9.750 9.760 9.730 9.730 7,718 -0.04(-0.41%)
Nov 12, 2021 9.730 9.780 9.730 9.770 4,375 +0.00(+0.00%)
Nov 11, 2021 9.730 9.770 9.730 9.770 2,085 +0.01(+0.15%)
Nov 10, 2021 9.750 9.755 2,804 +0.01(+0.05%)
Nov 09, 2021 9.800 9.800 9.750 9.750 6,257 -0.03(-0.31%)
Nov 08, 2021 9.765 9.800 9.765 9.780 10,578 +0.02(+0.20%)
Nov 05, 2021 9.750 9.780 9.750 9.760 1,779 +0.00(+0.03%)
Nov 04, 2021 9.760 9.757 9.757 9.757 545 -0.02(-0.23%)
Nov 03, 2021 9.750 9.780 9.750 9.780 3,187 -0.01(-0.10%)
Nov 02, 2021 9.760 9.790 9.760 9.790 1,217 +0.02(+0.20%)
Nov 01, 2021 9.760 9.800 9.780 9.770 68,242 -0.01(-0.10%)
Oct 29, 2021 9.740 9.780 9.744 9.780 50,854 +0.01(+0.10%)
Oct 28, 2021 9.740 9.770 9.740 9.770 7,035 +0.00(+0.00%)
Oct 27, 2021 9.740 9.770 9.740 9.770 1,597 +0.01(+0.10%)
Oct 26, 2021 9.740 9.760 10,350 +0.02(+0.21%)
Oct 25, 2021 9.730 9.760 9.730 9.740 10,993 -0.01(-0.14%)
Oct 22, 2021 9.730 9.770 9.730 9.754 2,113 +0.02(+0.25%)
Oct 21, 2021 9.730 9.750 9.730 9.730 3,733 -0.02(-0.20%)
Oct 20, 2021 9.725 9.760 9.720 9.750 8,361 +0.02(+0.21%)
Oct 19, 2021 9.748 9.748 9.720 9.730 1,288 -0.03(-0.31%)
Oct 18, 2021 9.710 9.760 9.710 9.760 3,348 +0.04(+0.41%)
Oct 15, 2021 9.720 9.770 9.720 9.720 11,418 -0.01(-0.10%)
Oct 14, 2021 9.728 9.760 9.710 9.730 3,623 +0.02(+0.21%)
Oct 13, 2021 9.740 9.760 9.710 9.710 7,166 -0.05(-0.51%)
Oct 12, 2021 9.735 9.760 9.720 9.760 2,793 -0.02(-0.20%)
Oct 11, 2021 9.720 9.780 9.720 9.780 13,758 +0.01(+0.10%)
Oct 08, 2021 9.710 9.770 9.710 9.770 3,397 +0.03(+0.31%)
Oct 07, 2021 9.750 9.760 9.720 9.740 3,149 -0.02(-0.20%)
Oct 06, 2021 9.760 9.760 9.710 9.760 16,848 +0.00(+0.00%)
Oct 05, 2021 9.750 9.760 9.720 9.760 3,553 +0.01(+0.10%)
Oct 04, 2021 9.710 9.780 9.710 9.750 101,525 +0.04(+0.41%)
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.