Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.459 6.545 6.288 6.348 2,133,732 -0.27(-4.15%)
Nov 29, 2021 6.769 6.803 6.580 6.623 839,135 -0.02(-0.26%)
Nov 26, 2021 6.485 6.666 6.382 6.640 845,813 -0.27(-3.86%)
Nov 24, 2021 6.863 6.945 6.837 6.906 622,697 -0.03(-0.50%)
Nov 23, 2021 6.889 7.044 6.794 6.940 970,806 +0.21(+3.19%)
Nov 22, 2021 6.502 6.846 6.502 6.726 889,259 +0.21(+3.16%)
Nov 19, 2021 6.631 6.657 6.468 6.520 1,121,056 -0.29(-4.29%)
Nov 18, 2021 6.846 6.820 6.777 6.812 886,235 -0.03(-0.50%)
Nov 17, 2021 6.906 7.044 6.790 6.846 969,768 -0.16(-2.33%)
Nov 16, 2021 7.069 7.112 6.949 7.009 959,620 -0.03(-0.49%)
Nov 15, 2021 7.104 7.112 6.965 7.044 1,181,473 -0.02(-0.24%)
Nov 12, 2021 7.147 7.164 7.009 7.061 603,140 -0.11(-1.56%)
Nov 11, 2021 7.190 7.258 7.164 7.172 422,815 -0.02(-0.24%)
Nov 10, 2021 7.387 7.190 575,058 -0.25(-3.35%)
Nov 09, 2021 7.439 7.447 7.293 7.439 493,841 +0.00(+0.00%)
Nov 08, 2021 7.379 7.507 7.357 7.439 502,372 +0.07(+0.99%)
Nov 05, 2021 7.290 7.391 7.222 7.366 1,067,307 +0.23(+3.20%)
Nov 04, 2021 7.222 7.349 7.104 7.138 948,677 +0.03(+0.48%)
Nov 03, 2021 6.910 7.180 6.808 7.104 709,359 +0.00(+0.00%)
Nov 02, 2021 7.171 7.188 7.036 7.104 661,398 +0.02(+0.24%)
Nov 01, 2021 6.926 7.163 7.045 7.087 679,824 +0.17(+2.44%)
Oct 29, 2021 7.146 7.205 6.876 6.918 779,296 -0.18(-2.50%)
Oct 28, 2021 7.028 7.112 6.986 7.095 718,580 +0.08(+1.20%)
Oct 27, 2021 7.138 7.231 6.952 7.011 792,561 -0.22(-3.04%)
Oct 26, 2021 7.298 7.222 7.231 774,913 -0.06(-0.81%)
Oct 25, 2021 7.349 7.408 7.269 7.290 463,080 +0.01(+0.12%)
Oct 22, 2021 7.366 7.374 7.116 7.281 900,432 -0.06(-0.81%)
Oct 21, 2021 7.366 7.463 7.218 7.340 850,272 -0.08(-1.14%)
Oct 20, 2021 7.180 7.433 7.129 7.425 747,948 +0.20(+2.81%)
Oct 19, 2021 7.247 7.256 7.083 7.222 842,331 +0.02(+0.23%)
Oct 18, 2021 7.349 7.366 7.154 7.205 824,186 -0.09(-1.27%)
Oct 15, 2021 7.518 7.518 7.298 7.298 881,491 -0.07(-0.92%)
Oct 14, 2021 7.475 7.475 7.353 7.366 686,610 +0.00(+0.00%)
Oct 13, 2021 7.231 7.374 7.112 7.366 742,678 +0.06(+0.81%)
Oct 12, 2021 7.290 7.475 7.264 7.307 726,786 +0.02(+0.23%)
Oct 11, 2021 7.399 7.505 7.281 7.290 628,593 +0.03(+0.47%)
Oct 08, 2021 7.138 7.315 7.138 7.256 619,417 +0.13(+1.78%)
Oct 07, 2021 6.994 7.180 6.943 7.129 1,219,809 +0.14(+1.93%)
Oct 06, 2021 7.163 7.180 6.834 6.994 1,049,690 -0.32(-4.39%)
Oct 05, 2021 7.374 7.374 7.171 7.315 1,016,088 +0.06(+0.81%)
Oct 04, 2021 7.264 7.332 7.214 7.256 1,154,054 +0.08(+1.18%)
Oct 01, 2021 7.036 7.205 6.943 7.171 960,918 +0.20(+2.91%)
Sep 30, 2021 7.036 7.078 6.935 6.969 871,793 -0.03(-0.36%)
Sep 29, 2021 6.977 7.019 6.817 6.994 655,390 +0.04(+0.61%)
Sep 28, 2021 7.053 7.205 6.935 6.952 849,952 +0.01(+0.12%)
Sep 27, 2021 6.825 7.040 6.749 6.943 985,770 +0.33(+4.98%)
Sep 24, 2021 6.681 6.758 6.605 6.614 610,592 -0.13(-1.88%)
Sep 23, 2021 6.546 6.774 6.462 6.741 623,556 +0.25(+3.91%)
Sep 22, 2021 6.563 6.673 6.479 6.487 690,200 +0.05(+0.79%)
Sep 21, 2021 6.504 6.521 6.314 6.437 720,660 +0.02(+0.26%)
Sep 20, 2021 6.428 6.496 6.307 6.420 915,364 -0.25(-3.80%)
Sep 17, 2021 6.470 6.698 6.453 6.673 4,569,871 +0.16(+2.46%)
Sep 16, 2021 6.690 6.694 6.470 6.513 650,032 -0.19(-2.90%)
Sep 15, 2021 6.496 6.741 6.496 6.707 977,955 +0.29(+4.47%)
Sep 14, 2021 6.589 6.589 6.377 6.420 841,883 -0.08(-1.30%)
Sep 13, 2021 6.301 6.534 6.301 6.504 774,711 +0.29(+4.62%)
Sep 10, 2021 6.242 6.284 6.132 6.217 1,038,458 +0.05(+0.82%)
Sep 09, 2021 6.158 6.314 6.090 6.166 1,381,262 -0.02(-0.27%)
Sep 08, 2021 6.462 6.529 6.175 6.183 1,009,391 -0.27(-4.19%)
Sep 07, 2021 6.487 6.593 6.420 6.453 1,332,332 -0.08(-1.29%)
Sep 03, 2021 6.555 6.555 6.432 6.538 798,513 -0.02(-0.26%)
Sep 02, 2021 6.589 6.614 6.504 6.555 1,025,263 +0.04(+0.65%)
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.