Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.10 12.21 11.30 11.30 325,502 -1.20(-9.60%)
Nov 29, 2021 13.00 13.10 12.20 12.50 307,069 -0.50(-3.85%)
Nov 26, 2021 12.50 13.10 12.50 13.00 187,143 -0.30(-2.26%)
Nov 24, 2021 12.40 13.50 12.20 13.30 265,356 +0.30(+2.31%)
Nov 23, 2021 13.20 13.50 12.65 13.00 257,445 -0.30(-2.26%)
Nov 22, 2021 13.80 13.85 12.60 13.30 471,777 -0.40(-2.92%)
Nov 19, 2021 14.00 14.30 13.40 13.70 426,451 -0.20(-1.44%)
Nov 18, 2021 14.20 14.70 13.85 13.90 670,376 -0.30(-2.11%)
Nov 17, 2021 14.90 15.00 14.00 14.20 537,468 -0.60(-4.05%)
Nov 16, 2021 15.80 16.20 14.80 14.80 1,054,509 -1.40(-8.64%)
Nov 15, 2021 17.20 17.29 15.80 16.20 737,028 -0.40(-2.41%)
Nov 12, 2021 16.50 17.20 15.70 16.60 1,167,234 +0.50(+3.11%)
Nov 11, 2021 15.70 16.80 15.60 16.10 712,807 +0.50(+3.21%)
Nov 10, 2021 16.00 15.60 2,376,558 +0.30(+1.96%)
Nov 09, 2021 16.90 17.00 15.30 15.30 885,770 -1.30(-7.83%)
Nov 08, 2021 16.30 17.60 16.20 16.60 1,288,248 +0.20(+1.22%)
Nov 05, 2021 17.70 18.00 16.30 16.40 1,019,916 -1.40(-7.87%)
Nov 04, 2021 17.80 18.90 17.50 17.80 1,245,210 +0.10(+0.56%)
Nov 03, 2021 19.10 20.00 17.70 17.70 2,254,114 -2.40(-11.94%)
Nov 02, 2021 18.80 21.10 16.80 20.10 4,162,669 +0.90(+4.69%)
Nov 01, 2021 19.40 19.50 18.80 19.20 1,929,460 -1.90(-9.00%)
Oct 29, 2021 19.00 25.00 21.10 7,387,234 +2.60(+14.05%)
Oct 28, 2021 20.70 21.20 17.80 18.50 2,987,206 -2.40(-11.48%)
Oct 27, 2021 22.20 23.40 19.60 20.90 5,373,421 -0.70(-3.24%)
Oct 26, 2021 27.50 21.60 8,358,174 -9.90(-31.43%)
Oct 25, 2021 66.50 67.00 27.80 31.50 38,473,212 +9.80(+45.16%)
Oct 22, 2021 9.100 24.50 8.800 21.70 19,848,316 +12.60(+138.44%)
Oct 21, 2021 9.100 9.466 9.100 9.101 112,022 -0.10(-1.08%)
Oct 20, 2021 8.900 9.621 8.807 9.200 214,514 +0.42(+4.76%)
Oct 19, 2021 8.600 9.000 8.408 8.782 167,817 +0.33(+3.92%)
Oct 18, 2021 8.900 8.948 8.300 8.451 147,840 -0.35(-3.97%)
Oct 15, 2021 9.100 9.250 8.712 8.800 89,859 -0.27(-2.99%)
Oct 14, 2021 9.298 9.399 9.000 9.071 137,157 -0.25(-2.66%)
Oct 13, 2021 10.10 10.20 9.250 9.319 200,961 -0.78(-7.73%)
Oct 12, 2021 9.700 10.80 9.601 10.10 350,382 +0.66(+6.98%)
Oct 11, 2021 9.201 9.978 9.099 9.441 170,183 +0.14(+1.52%)
Oct 08, 2021 8.858 9.774 8.203 9.300 249,435 +0.42(+4.68%)
Oct 07, 2021 8.800 9.079 7.500 8.884 305,311 +0.14(+1.55%)
Oct 06, 2021 8.800 8.998 8.546 8.748 144,946 -0.15(-1.71%)
Oct 05, 2021 9.400 9.500 8.811 8.900 176,541 +0.10(+1.14%)
Oct 04, 2021 10.30 10.30 8.769 8.800 336,929 -1.40(-13.73%)
Oct 01, 2021 10.40 10.50 10.20 10.20 66,340 -0.30(-2.86%)
Sep 30, 2021 10.60 10.64 10.30 10.50 72,673 -0.10(-0.94%)
Sep 29, 2021 11.20 11.20 10.60 10.60 83,532 -0.40(-3.64%)
Sep 28, 2021 11.60 11.80 10.60 11.00 219,004 -0.80(-6.78%)
Sep 27, 2021 11.60 12.15 11.50 11.80 80,437 +0.20(+1.72%)
Sep 24, 2021 12.00 12.07 11.50 11.60 48,501 -0.70(-5.69%)
Sep 23, 2021 12.10 12.40 11.60 12.30 137,646 +0.50(+4.24%)
Sep 22, 2021 11.60 12.00 11.53 11.80 45,346 +0.20(+1.72%)
Sep 21, 2021 11.60 11.95 11.40 11.60 44,449 +0.00(+0.00%)
Sep 20, 2021 11.70 12.00 11.30 11.60 97,926 -0.50(-4.13%)
Sep 17, 2021 12.20 12.55 12.00 12.10 116,066 -0.30(-2.42%)
Sep 16, 2021 12.20 12.45 11.80 12.40 54,177 +0.40(+3.33%)
Sep 15, 2021 11.90 12.25 11.80 12.00 43,144 +0.10(+0.84%)
Sep 14, 2021 12.50 12.60 11.90 11.90 59,517 -0.50(-4.03%)
Sep 13, 2021 12.50 12.75 12.00 12.40 92,035 -0.40(-3.13%)
Sep 10, 2021 12.90 13.10 12.50 12.80 193,779 -0.20(-1.54%)
Sep 09, 2021 13.00 13.60 12.75 13.00 124,032 +0.00(+0.00%)
Sep 08, 2021 13.20 13.50 13.00 13.00 67,057 -0.40(-2.99%)
Sep 07, 2021 13.80 14.30 13.30 13.40 139,354 -0.60(-4.29%)
Sep 03, 2021 14.00 14.10 13.31 14.00 111,527 +0.30(+2.19%)
Sep 02, 2021 12.80 14.10 12.84 13.70 123,298 +0.60(+4.58%)
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.