Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.450 7.450 7.165 7.234 1,260,718 -0.10(-1.41%)
May 27, 2021 7.130 7.493 7.035 7.337 2,711,857 +0.27(+3.79%)
May 26, 2021 6.819 7.078 6.785 7.070 1,261,939 +0.31(+4.60%)
May 25, 2021 7.001 7.096 6.750 6.759 1,254,290 -0.17(-2.49%)
May 24, 2021 6.802 7.018 6.584 6.932 1,532,234 +0.13(+1.90%)
May 21, 2021 6.828 7.001 6.759 6.802 2,059,024 +0.04(+0.64%)
May 20, 2021 6.768 6.768 6.621 6.759 1,470,397 +0.00(+0.00%)
May 19, 2021 6.579 6.789 6.548 6.759 1,960,592 +0.06(+0.90%)
May 18, 2021 6.853 6.888 6.699 6.699 1,156,646 -0.12(-1.76%)
May 17, 2021 6.639 6.828 6.562 6.819 1,416,504 +0.11(+1.66%)
May 14, 2021 6.262 6.746 6.236 6.708 2,815,876 +0.55(+8.91%)
May 13, 2021 6.124 6.330 6.034 6.159 2,775,339 +0.02(+0.28%)
May 12, 2021 6.433 6.502 6.099 6.141 2,534,309 -0.32(-4.91%)
May 11, 2021 6.141 6.467 6.090 6.459 1,937,260 +0.15(+2.31%)
May 10, 2021 6.527 6.579 6.266 6.313 3,287,116 -0.27(-4.17%)
May 07, 2021 6.476 6.656 6.364 6.587 2,141,456 +0.10(+1.59%)
May 06, 2021 6.356 6.489 6.262 6.485 2,351,190 +0.16(+2.58%)
May 05, 2021 6.373 6.502 6.159 6.322 3,703,611 -0.01(-0.14%)
May 04, 2021 6.313 6.390 6.086 6.330 3,556,930 -0.03(-0.40%)
May 03, 2021 6.536 6.576 6.227 6.356 4,284,808 -0.05(-0.80%)
Apr 30, 2021 7.351 7.420 6.287 6.407 13,296,829 -1.09(-14.53%)
Apr 29, 2021 8.337 8.397 7.428 7.497 6,259,035 -0.85(-10.17%)
Apr 28, 2021 7.377 8.629 7.231 8.346 13,979,258 +1.00(+13.67%)
Apr 27, 2021 7.402 7.488 7.291 7.342 1,753,167 -0.04(-0.58%)
Apr 26, 2021 7.402 7.630 7.282 7.385 1,799,647 +0.02(+0.23%)
Apr 23, 2021 7.128 7.574 7.034 7.368 1,826,531 +0.30(+4.25%)
Apr 22, 2021 7.076 7.480 7.051 7.068 2,153,181 -0.03(-0.36%)
Apr 21, 2021 6.853 7.188 6.750 7.094 2,141,403 +0.18(+2.61%)
Apr 20, 2021 6.939 7.025 6.695 6.913 2,030,719 -0.12(-1.71%)
Apr 19, 2021 7.205 7.265 6.888 7.034 1,749,929 -0.17(-2.38%)
Apr 16, 2021 7.119 7.248 6.999 7.205 2,316,653 +0.18(+2.56%)
Apr 15, 2021 7.265 7.265 6.991 7.025 1,765,863 -0.09(-1.33%)
Apr 14, 2021 7.085 7.402 7.068 7.119 1,616,100 +0.05(+0.73%)
Apr 13, 2021 7.094 7.128 6.871 7.068 1,260,542 -0.03(-0.36%)
Apr 12, 2021 7.119 7.261 7.042 7.094 1,325,059 -0.06(-0.84%)
Apr 09, 2021 7.162 7.227 7.068 7.154 1,382,577 -0.03(-0.36%)
Apr 08, 2021 7.205 7.205 7.003 7.179 2,062,503 +0.02(+0.24%)
Apr 07, 2021 7.385 7.385 7.059 7.162 1,557,286 -0.22(-3.02%)
Apr 06, 2021 7.094 7.651 7.059 7.385 2,320,234 +0.33(+4.62%)
Apr 05, 2021 7.214 7.308 6.991 7.059 2,560,797 -0.06(-0.84%)
Apr 01, 2021 7.094 7.257 6.982 7.119 1,437,022 +0.05(+0.73%)
Mar 31, 2021 7.016 7.231 6.991 7.068 3,713,325 +0.17(+2.49%)
Mar 30, 2021 6.759 7.025 6.759 6.896 2,224,384 +0.15(+2.16%)
Mar 29, 2021 6.999 7.136 6.733 6.750 3,105,557 -0.28(-4.02%)
Mar 26, 2021 7.145 7.188 6.853 7.034 2,293,686 +0.00(+0.00%)
Mar 25, 2021 6.639 7.184 6.587 7.034 2,950,850 +0.33(+4.99%)
Mar 24, 2021 7.299 7.428 6.690 6.699 4,113,362 -0.50(-6.91%)
Mar 23, 2021 7.505 7.694 7.162 7.196 2,800,297 -0.38(-4.98%)
Mar 22, 2021 8.191 8.191 7.411 7.574 4,161,113 -0.66(-8.02%)
Mar 19, 2021 7.968 8.269 7.831 8.234 8,120,587 +0.14(+1.69%)
Mar 18, 2021 8.046 8.372 7.883 8.097 2,991,829 +0.00(+0.00%)
Mar 17, 2021 7.994 8.123 7.608 8.097 2,440,865 +0.03(+0.32%)
Mar 16, 2021 7.960 8.552 7.891 8.071 3,834,287 +0.10(+1.29%)
Mar 15, 2021 7.857 8.097 7.857 7.968 1,895,424 +0.05(+0.65%)
Mar 12, 2021 7.926 8.183 7.823 7.917 1,969,930 -0.08(-0.97%)
Mar 11, 2021 8.131 8.174 7.831 7.994 2,352,191 -0.05(-0.64%)
Mar 10, 2021 7.986 8.260 7.943 8.046 2,559,041 +0.21(+2.63%)
Mar 09, 2021 8.020 8.166 7.788 7.840 3,043,524 -0.04(-0.54%)
Mar 08, 2021 7.531 8.191 7.437 7.883 3,951,330 +0.51(+6.86%)
Mar 05, 2021 7.317 7.411 6.836 7.377 2,539,913 +0.17(+2.38%)
Mar 04, 2021 7.308 7.454 6.836 7.205 2,574,394 -0.21(-2.78%)
Mar 03, 2021 7.600 7.681 7.411 7.411 1,952,155 -0.10(-1.37%)
Mar 02, 2021 7.522 7.668 7.462 7.514 1,477,728 -0.11(-1.46%)
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.