Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.640 9.740 8.640 9.470 179,864 +0.92(+10.76%)
Aug 30, 2021 8.850 8.950 8.250 8.550 142,828 -0.45(-5.00%)
Aug 27, 2021 8.620 9.150 8.510 9.000 179,252 +0.49(+5.76%)
Aug 26, 2021 8.310 8.670 8.071 8.510 142,444 +0.05(+0.59%)
Aug 25, 2021 8.610 8.880 8.100 8.460 208,229 -0.12(-1.40%)
Aug 24, 2021 8.250 8.750 7.961 8.580 187,548 +0.29(+3.50%)
Aug 23, 2021 7.870 8.890 7.700 8.290 290,428 +0.55(+7.11%)
Aug 20, 2021 7.430 8.010 7.420 7.740 26,925 +0.27(+3.61%)
Aug 19, 2021 7.590 7.770 7.350 7.470 64,210 -0.18(-2.35%)
Aug 18, 2021 7.630 7.910 7.550 7.650 123,743 +0.00(+0.00%)
Aug 17, 2021 7.530 8.300 7.500 7.650 353,120 +0.00(+0.00%)
Aug 16, 2021 7.920 7.920 7.160 7.650 232,715 -0.40(-4.97%)
Aug 13, 2021 8.320 8.541 7.840 8.050 164,825 -0.26(-3.13%)
Aug 12, 2021 8.800 8.910 8.200 8.310 191,579 -0.46(-5.25%)
Aug 11, 2021 9.050 9.560 8.760 8.770 157,574 -0.24(-2.66%)
Aug 10, 2021 8.850 9.502 8.270 9.010 430,041 +0.18(+2.04%)
Aug 09, 2021 8.540 9.400 8.540 8.830 253,217 +0.28(+3.27%)
Aug 06, 2021 8.580 8.780 8.240 8.550 112,176 +0.10(+1.18%)
Aug 05, 2021 8.430 8.880 8.250 8.450 164,534 -0.07(-0.82%)
Aug 04, 2021 9.030 9.205 8.330 8.520 324,579 -0.60(-6.58%)
Aug 03, 2021 9.640 10.08 9.000 9.120 233,993 -0.61(-6.27%)
Aug 02, 2021 9.450 10.46 9.100 9.730 655,103 +0.08(+0.83%)
Jul 30, 2021 9.420 10.50 9.290 9.650 462,759 -0.34(-3.40%)
Jul 29, 2021 14.37 14.45 9.800 9.990 1,986,806 -4.34(-30.29%)
Jul 28, 2021 14.56 15.19 13.81 14.33 357,994 -0.54(-3.63%)
Jul 27, 2021 15.00 16.82 13.60 14.87 1,232,193 -0.40(-2.62%)
Jul 26, 2021 17.06 18.91 14.18 15.27 446,337 -2.39(-13.53%)
Jul 23, 2021 15.55 18.49 14.72 17.66 593,225 +3.04(+20.79%)
Jul 22, 2021 15.51 18.50 13.61 14.62 730,327 -1.00(-6.40%)
Jul 21, 2021 14.20 20.31 13.13 15.62 1,749,693 +2.39(+18.07%)
Jul 20, 2021 12.55 14.00 12.16 13.23 382,311 +0.98(+8.00%)
Jul 19, 2021 10.72 13.33 10.27 12.25 519,425 +1.21(+10.96%)
Jul 16, 2021 10.70 11.50 10.25 11.04 259,102 +0.54(+5.14%)
Jul 15, 2021 9.830 10.56 9.280 10.50 236,600 +0.78(+8.02%)
Jul 14, 2021 9.840 10.44 9.310 9.720 374,925 -0.29(-2.90%)
Jul 13, 2021 8.500 10.60 8.500 10.01 990,899 +1.44(+16.80%)
Jul 12, 2021 8.330 8.900 8.280 8.570 240,035 +0.29(+3.50%)
Jul 09, 2021 7.970 8.400 7.930 8.280 72,003 +0.25(+3.11%)
Jul 08, 2021 8.060 8.700 7.960 8.030 219,653 -0.27(-3.25%)
Jul 07, 2021 8.080 8.540 7.750 8.300 68,360 +0.29(+3.62%)
Jul 06, 2021 8.370 8.382 7.840 8.010 83,349 -0.27(-3.26%)
Jul 02, 2021 8.290 8.460 8.040 8.280 15,826 +0.02(+0.24%)
Jul 01, 2021 8.390 8.640 7.790 8.260 143,048 -0.34(-3.95%)
Jun 30, 2021 8.440 8.600 7.950 8.600 144,830 +0.06(+0.70%)
Jun 29, 2021 7.680 8.570 7.600 8.540 656,839 +1.01(+13.41%)
Jun 28, 2021 7.300 7.900 7.219 7.530 362,921 +0.30(+4.15%)
Jun 25, 2021 7.060 7.390 7.060 7.230 69,078 +0.04(+0.56%)
Jun 24, 2021 7.020 7.280 6.940 7.190 59,377 +0.29(+4.20%)
Jun 23, 2021 6.980 7.210 6.900 6.900 233,200 -0.10(-1.43%)
Jun 22, 2021 6.950 7.200 6.910 7.000 50,459 +0.03(+0.36%)
Jun 21, 2021 7.050 7.230 6.900 6.975 129,052 -0.11(-1.48%)
Jun 18, 2021 7.330 7.440 7.002 7.080 34,596 -0.21(-2.88%)
Jun 17, 2021 7.470 7.690 7.190 7.290 169,728 -0.19(-2.54%)
Jun 16, 2021 7.290 7.870 7.220 7.480 1,438,318 +0.15(+2.05%)
Jun 15, 2021 7.450 7.540 7.230 7.330 62,549 -0.16(-2.14%)
Jun 14, 2021 7.560 7.851 7.360 7.490 109,533 -0.05(-0.66%)
Jun 11, 2021 7.440 8.750 7.440 7.540 1,036,247 -0.36(-4.56%)
Jun 10, 2021 7.410 9.830 7.404 7.900 3,425,440 +0.43(+5.76%)
Jun 09, 2021 7.430 7.640 7.380 7.470 57,543 +0.06(+0.81%)
Jun 08, 2021 7.510 7.910 7.328 7.410 349,967 -0.15(-1.98%)
Jun 07, 2021 7.460 7.680 7.420 7.560 61,481 +0.10(+1.34%)
Jun 04, 2021 7.385 7.620 7.385 7.460 64,405 +0.12(+1.63%)
Jun 03, 2021 7.400 7.560 7.300 7.340 39,486 -0.12(-1.61%)
Jun 02, 2021 7.520 7.540 7.370 7.460 7,050 -0.01(-0.13%)
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.