Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.821 9.914 9.774 9.914 320,771 +0.05(+0.55%)
Jun 29, 2021 10.02 10.02 9.860 9.860 173,892 -0.12(-1.17%)
Jun 28, 2021 9.899 9.992 9.782 9.977 323,115 +0.13(+1.35%)
Jun 25, 2021 10.03 10.05 9.844 9.844 254,773 -0.19(-1.86%)
Jun 24, 2021 10.09 10.09 9.977 10.03 310,220 -0.01(-0.08%)
Jun 23, 2021 10.07 10.10 10.02 10.04 195,922 +0.02(+0.23%)
Jun 22, 2021 9.985 10.02 9.899 10.02 156,184 +0.03(+0.31%)
Jun 21, 2021 9.782 10.02 9.782 9.985 262,802 +0.22(+2.23%)
Jun 18, 2021 9.930 9.969 9.712 9.766 654,524 -0.19(-1.96%)
Jun 17, 2021 10.08 10.14 9.868 9.961 478,090 -0.11(-1.08%)
Jun 16, 2021 10.09 10.12 10.02 10.07 324,558 -0.02(-0.19%)
Jun 15, 2021 10.24 10.24 10.02 10.09 491,616 -0.12(-1.14%)
Jun 14, 2021 10.06 10.22 10.02 10.21 459,387 +0.13(+1.31%)
Jun 11, 2021 10.11 10.15 10.06 10.07 294,633 +0.01(+0.08%)
Jun 10, 2021 10.14 10.17 10.05 10.07 270,751 -0.03(-0.31%)
Jun 09, 2021 10.05 10.13 9.991 10.10 289,426 +0.09(+0.85%)
Jun 08, 2021 9.904 10.05 9.900 10.01 338,433 +0.12(+1.25%)
Jun 07, 2021 9.904 9.997 9.888 9.889 338,362 +0.01(+0.08%)
Jun 04, 2021 9.889 9.896 9.796 9.881 240,588 +0.02(+0.16%)
Jun 03, 2021 9.819 9.873 9.796 9.865 291,642 +0.05(+0.55%)
Jun 02, 2021 9.796 9.856 9.784 9.811 200,252 +0.02(+0.24%)
Jun 01, 2021 9.827 9.862 9.773 9.788 309,586 +0.01(+0.08%)
May 28, 2021 9.796 9.796 9.680 9.780 149,576 +0.03(+0.32%)
May 27, 2021 9.680 9.788 9.680 9.749 178,426 +0.08(+0.80%)
May 26, 2021 9.633 9.680 9.595 9.672 296,141 +0.09(+0.89%)
May 25, 2021 9.718 9.765 9.587 9.587 208,052 -0.12(-1.27%)
May 24, 2021 9.633 9.734 9.602 9.711 144,938 +0.08(+0.80%)
May 21, 2021 9.672 9.672 9.587 9.633 150,098 +0.00(+0.00%)
May 20, 2021 9.595 9.641 9.556 9.633 202,713 +0.02(+0.16%)
May 19, 2021 9.509 9.618 9.440 9.618 165,191 +0.06(+0.65%)
May 18, 2021 9.564 9.618 9.509 9.556 172,696 +0.02(+0.24%)
May 17, 2021 9.455 9.556 9.432 9.533 261,338 +0.05(+0.49%)
May 14, 2021 9.533 9.533 9.416 9.486 231,339 +0.04(+0.45%)
May 13, 2021 9.175 9.497 9.175 9.444 381,403 +0.28(+3.02%)
May 12, 2021 9.559 9.578 9.083 9.167 766,122 -0.39(-4.10%)
May 11, 2021 9.582 9.651 9.474 9.559 319,276 -0.05(-0.48%)
May 10, 2021 9.789 9.789 9.597 9.605 364,260 -0.18(-1.81%)
May 07, 2021 9.797 9.805 9.743 9.782 204,977 +0.02(+0.16%)
May 06, 2021 9.712 9.789 9.613 9.766 327,319 -0.02(-0.24%)
May 05, 2021 9.674 9.789 9.636 9.789 418,506 +0.16(+1.67%)
May 04, 2021 9.712 9.712 9.559 9.628 249,960 -0.05(-0.56%)
May 03, 2021 9.735 9.759 9.643 9.682 296,810 +0.02(+0.24%)
Apr 30, 2021 9.774 9.774 9.639 9.659 175,179 -0.10(-1.02%)
Apr 29, 2021 9.782 9.782 9.712 9.759 216,928 +0.02(+0.24%)
Apr 28, 2021 9.805 9.843 9.712 9.735 307,307 -0.10(-1.01%)
Apr 27, 2021 9.835 9.843 9.774 9.835 211,890 +0.03(+0.31%)
Apr 26, 2021 9.705 9.805 9.689 9.805 194,409 +0.10(+1.03%)
Apr 23, 2021 9.743 9.743 9.651 9.705 127,379 +0.01(+0.08%)
Apr 22, 2021 9.774 9.789 9.674 9.697 200,361 -0.06(-0.63%)
Apr 21, 2021 9.682 9.759 9.605 9.759 163,961 +0.05(+0.55%)
Apr 20, 2021 9.728 9.797 9.682 9.705 193,941 -0.01(-0.08%)
Apr 19, 2021 9.728 9.751 9.674 9.712 172,524 -0.02(-0.16%)
Apr 16, 2021 9.712 9.774 9.674 9.728 184,557 +0.02(+0.24%)
Apr 15, 2021 9.636 9.705 9.590 9.705 131,289 +0.12(+1.20%)
Apr 14, 2021 9.774 9.774 9.559 9.590 417,011 -0.20(-2.00%)
Apr 13, 2021 9.686 9.793 9.648 9.785 416,760 +0.08(+0.78%)
Apr 12, 2021 9.671 9.724 9.618 9.709 420,543 +0.07(+0.71%)
Apr 09, 2021 9.572 9.663 9.534 9.641 319,642 +0.09(+0.96%)
Apr 08, 2021 9.412 9.572 9.389 9.549 370,193 +0.18(+1.95%)
Apr 07, 2021 9.343 9.435 9.328 9.366 351,228 +0.05(+0.49%)
Apr 06, 2021 9.237 9.336 9.214 9.320 284,438 +0.12(+1.33%)
Apr 05, 2021 9.260 9.260 9.107 9.199 288,377 +0.06(+0.67%)
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.