Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.100 6.310 6.070 6.240 278,414 +0.16(+2.63%)
Nov 29, 2021 6.570 6.570 6.030 6.080 188,332 -0.37(-5.74%)
Nov 26, 2021 6.580 6.860 6.240 6.450 83,976 -0.15(-2.27%)
Nov 24, 2021 6.500 6.770 6.460 6.600 64,274 +0.04(+0.61%)
Nov 23, 2021 6.300 6.660 6.240 6.560 147,799 +0.24(+3.80%)
Nov 22, 2021 6.720 7.090 6.300 6.320 205,728 -0.36(-5.39%)
Nov 19, 2021 6.510 6.900 6.500 6.680 118,181 +0.13(+1.98%)
Nov 18, 2021 6.740 6.590 6.500 6.550 148,670 -0.23(-3.39%)
Nov 17, 2021 6.840 6.930 6.600 6.780 346,646 -0.10(-1.45%)
Nov 16, 2021 7.240 7.273 6.720 6.880 427,132 -0.31(-4.31%)
Nov 15, 2021 7.010 7.235 7.000 7.190 160,808 +0.15(+2.13%)
Nov 12, 2021 7.270 7.390 7.000 7.040 131,904 -0.25(-3.43%)
Nov 11, 2021 7.120 7.340 7.110 7.290 94,468 +0.17(+2.39%)
Nov 10, 2021 7.310 7.120 93,335 -0.17(-2.33%)
Nov 09, 2021 7.420 7.420 7.200 7.290 96,034 -0.07(-0.95%)
Nov 08, 2021 7.380 7.540 7.110 7.360 169,050 +0.04(+0.55%)
Nov 05, 2021 7.670 7.940 7.270 7.320 189,971 -0.34(-4.44%)
Nov 04, 2021 7.460 7.805 7.460 7.660 71,404 -0.08(-1.03%)
Nov 03, 2021 7.420 7.790 7.380 7.740 100,250 +0.25(+3.34%)
Nov 02, 2021 7.610 7.610 7.340 7.490 137,350 -0.11(-1.45%)
Nov 01, 2021 7.390 7.660 7.310 7.600 103,676 +0.28(+3.83%)
Oct 29, 2021 7.420 7.540 7.300 7.320 72,535 -0.10(-1.35%)
Oct 28, 2021 7.450 7.525 7.190 7.420 94,536 -0.04(-0.54%)
Oct 27, 2021 7.580 7.810 7.430 7.460 177,713 -0.13(-1.71%)
Oct 26, 2021 7.650 7.880 7.590 168,664 -0.08(-1.04%)
Oct 25, 2021 7.320 7.760 7.120 7.670 184,610 +0.37(+5.07%)
Oct 22, 2021 7.220 7.370 7.010 7.300 86,217 +0.01(+0.14%)
Oct 21, 2021 7.540 7.570 7.220 7.290 117,939 -0.27(-3.57%)
Oct 20, 2021 7.550 7.610 7.360 7.560 124,031 +0.03(+0.40%)
Oct 19, 2021 7.720 7.733 7.390 7.530 84,174 -0.11(-1.44%)
Oct 18, 2021 8.150 8.200 7.500 7.640 161,220 -0.54(-6.60%)
Oct 15, 2021 8.500 8.500 8.060 8.180 168,920 -0.24(-2.85%)
Oct 14, 2021 7.960 8.450 7.940 8.420 122,906 +0.49(+6.18%)
Oct 13, 2021 8.090 8.140 7.840 7.930 29,331 -0.11(-1.37%)
Oct 12, 2021 7.990 8.100 7.840 8.040 86,228 +0.07(+0.88%)
Oct 11, 2021 7.750 8.140 7.720 7.970 130,674 +0.19(+2.44%)
Oct 08, 2021 7.760 7.830 7.750 7.780 33,530 -0.03(-0.38%)
Oct 07, 2021 8.240 8.240 7.745 7.810 103,543 -0.45(-5.45%)
Oct 06, 2021 7.900 8.500 7.870 8.260 228,052 +0.29(+3.64%)
Oct 05, 2021 8.110 8.260 7.920 7.970 45,033 -0.16(-1.97%)
Oct 04, 2021 8.200 8.280 8.050 8.130 72,484 -0.07(-0.85%)
Oct 01, 2021 7.940 8.320 7.940 8.200 140,100 +0.25(+3.14%)
Sep 30, 2021 7.830 8.170 7.710 7.950 174,021 +0.19(+2.45%)
Sep 29, 2021 7.760 7.930 7.670 7.760 79,469 +0.00(+0.00%)
Sep 28, 2021 7.830 7.940 7.710 7.760 54,483 -0.06(-0.77%)
Sep 27, 2021 7.730 7.920 7.620 7.820 77,214 +0.15(+1.96%)
Sep 24, 2021 7.710 8.050 7.650 7.670 88,508 -0.10(-1.29%)
Sep 23, 2021 7.630 7.780 7.520 7.770 65,900 +0.14(+1.83%)
Sep 22, 2021 7.710 7.790 7.601 7.630 97,642 -0.07(-0.91%)
Sep 21, 2021 7.590 7.850 7.510 7.700 217,604 +0.09(+1.18%)
Sep 20, 2021 7.350 7.750 7.350 7.610 316,047 +0.14(+1.87%)
Sep 17, 2021 7.130 7.510 6.910 7.470 438,010 +0.38(+5.36%)
Sep 16, 2021 7.020 7.115 6.840 7.090 91,732 +0.10(+1.43%)
Sep 15, 2021 6.960 7.040 6.810 6.990 110,846 +0.00(+0.00%)
Sep 14, 2021 6.970 7.030 6.870 6.990 79,255 +0.04(+0.58%)
Sep 13, 2021 6.880 7.014 6.740 6.950 99,282 +0.14(+2.06%)
Sep 10, 2021 7.120 7.150 6.700 6.810 671,181 -0.29(-4.08%)
Sep 09, 2021 7.380 7.429 7.080 7.100 93,660 -0.26(-3.53%)
Sep 08, 2021 7.560 7.680 7.250 7.360 124,021 -0.27(-3.54%)
Sep 07, 2021 7.420 7.750 7.390 7.630 322,436 +0.23(+3.11%)
Sep 03, 2021 7.380 7.500 7.290 7.400 59,413 -0.05(-0.67%)
Sep 02, 2021 7.200 7.460 7.078 7.450 63,628 +0.20(+2.76%)
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.