Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.930 6.450 5.900 6.020 2,993,649 +0.07(+1.18%)
Oct 28, 2021 5.220 6.040 5.150 5.950 2,753,848 +0.82(+15.98%)
Oct 27, 2021 5.180 5.325 5.105 5.130 923,941 -0.04(-0.77%)
Oct 26, 2021 5.200 5.170 1,531,144 -0.10(-1.90%)
Oct 25, 2021 5.310 5.420 5.220 5.270 1,005,757 -0.09(-1.68%)
Oct 22, 2021 5.560 5.600 5.275 5.360 1,296,143 -0.20(-3.60%)
Oct 21, 2021 5.380 5.750 5.350 5.560 1,012,226 +0.15(+2.77%)
Oct 20, 2021 5.480 5.520 5.310 5.410 1,022,512 -0.05(-0.92%)
Oct 19, 2021 5.480 5.530 5.310 5.460 1,003,521 +0.01(+0.18%)
Oct 18, 2021 5.740 5.740 5.430 5.450 1,343,585 -0.33(-5.71%)
Oct 15, 2021 6.010 6.050 5.750 5.780 1,362,252 -0.09(-1.53%)
Oct 14, 2021 5.810 6.050 5.652 5.870 1,121,319 +0.09(+1.56%)
Oct 13, 2021 5.410 5.940 5.400 5.780 2,419,717 +0.36(+6.64%)
Oct 12, 2021 5.500 5.525 5.350 5.420 1,449,112 -0.03(-0.55%)
Oct 11, 2021 5.720 5.750 5.410 5.450 2,017,456 -0.30(-5.22%)
Oct 08, 2021 6.000 6.040 5.710 5.750 1,229,181 -0.22(-3.69%)
Oct 07, 2021 5.920 6.190 5.820 5.970 948,261 +0.08(+1.36%)
Oct 06, 2021 5.920 6.100 5.790 5.890 947,923 -0.13(-2.16%)
Oct 05, 2021 6.020 6.120 5.820 6.020 1,168,025 -0.05(-0.82%)
Oct 04, 2021 6.440 6.450 5.950 6.070 1,365,890 -0.36(-5.60%)
Oct 01, 2021 6.550 6.780 6.310 6.430 918,596 -0.09(-1.38%)
Sep 30, 2021 6.380 6.600 6.240 6.520 1,187,443 +0.11(+1.72%)
Sep 29, 2021 6.610 6.630 6.290 6.410 1,372,034 -0.12(-1.84%)
Sep 28, 2021 6.680 6.767 6.400 6.530 1,727,151 -0.27(-3.97%)
Sep 27, 2021 6.680 6.840 6.561 6.800 1,209,837 +0.13(+1.95%)
Sep 24, 2021 7.000 7.030 6.650 6.670 1,605,118 -0.35(-4.99%)
Sep 23, 2021 7.130 7.170 6.875 7.020 1,440,675 -0.03(-0.43%)
Sep 22, 2021 7.040 7.270 6.760 7.050 1,790,113 +0.05(+0.71%)
Sep 21, 2021 7.360 7.380 6.800 7.000 1,978,297 -0.25(-3.45%)
Sep 20, 2021 7.500 7.500 6.830 7.250 2,954,857 -0.35(-4.61%)
Sep 17, 2021 7.470 8.100 7.360 7.600 11,021,650 +0.15(+2.01%)
Sep 16, 2021 7.560 7.680 7.400 7.450 1,105,157 -0.20(-2.61%)
Sep 15, 2021 7.190 7.755 7.120 7.650 2,158,866 +0.40(+5.52%)
Sep 14, 2021 7.420 7.430 7.020 7.250 2,267,384 -0.05(-0.68%)
Sep 13, 2021 7.500 7.585 7.200 7.300 1,160,418 -0.21(-2.80%)
Sep 10, 2021 7.670 7.740 7.450 7.510 707,173 -0.06(-0.79%)
Sep 09, 2021 7.650 7.865 7.510 7.570 983,992 -0.18(-2.32%)
Sep 08, 2021 7.850 7.870 7.510 7.750 924,950 -0.17(-2.15%)
Sep 07, 2021 7.900 8.219 7.865 7.920 797,099 +0.04(+0.51%)
Sep 03, 2021 8.216 8.216 7.655 7.880 1,616,114 -0.32(-3.90%)
Sep 02, 2021 8.580 8.850 8.160 8.200 1,101,074 -0.29(-3.42%)
Sep 01, 2021 8.410 8.650 8.335 8.490 1,182,355 +0.09(+1.07%)
Aug 31, 2021 8.660 8.660 8.080 8.400 1,666,912 -0.19(-2.21%)
Aug 30, 2021 8.160 8.770 8.030 8.590 1,750,236 +0.48(+5.92%)
Aug 27, 2021 8.200 8.290 7.850 8.110 1,326,415 -0.09(-1.10%)
Aug 26, 2021 7.820 8.440 7.820 8.200 2,438,253 +0.48(+6.22%)
Aug 25, 2021 7.980 7.990 7.520 7.720 1,336,572 -0.11(-1.40%)
Aug 24, 2021 7.790 7.939 7.560 7.830 1,276,410 +0.01(+0.13%)
Aug 23, 2021 7.460 8.010 7.260 7.820 3,622,884 +0.68(+9.52%)
Aug 20, 2021 6.860 7.170 6.840 7.140 1,581,682 +0.41(+6.09%)
Aug 19, 2021 7.270 7.346 6.660 6.730 2,041,545 -0.69(-9.30%)
Aug 18, 2021 7.250 7.780 7.250 7.420 2,567,576 +0.24(+3.34%)
Aug 17, 2021 7.040 7.200 6.710 7.180 2,539,187 +0.12(+1.70%)
Aug 16, 2021 7.600 7.600 6.940 7.060 3,172,466 -0.54(-7.11%)
Aug 13, 2021 8.250 8.280 7.530 7.600 3,574,287 -0.58(-7.09%)
Aug 12, 2021 8.350 8.400 7.700 8.180 4,661,393 -0.33(-3.88%)
Aug 11, 2021 8.980 8.980 7.200 8.510 20,627,632 -3.46(-28.91%)
Aug 10, 2021 12.13 12.29 11.73 11.97 965,896 -0.13(-1.07%)
Aug 09, 2021 12.01 12.27 11.85 12.10 784,575 +0.19(+1.60%)
Aug 06, 2021 12.41 12.56 11.85 11.91 855,795 -0.46(-3.76%)
Aug 05, 2021 12.11 12.60 11.90 12.38 1,262,659 +0.19(+1.52%)
Aug 04, 2021 11.30 12.38 11.30 12.19 1,619,254 +0.71(+6.18%)
Aug 03, 2021 11.82 11.82 11.14 11.48 1,728,445 -0.31(-2.63%)
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.