Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.190 7.380 7.150 7.300 368,182 +0.16(+2.24%)
May 27, 2021 6.930 7.260 6.850 7.140 393,143 +0.21(+3.03%)
May 26, 2021 6.760 7.000 6.760 6.930 287,529 +0.15(+2.21%)
May 25, 2021 6.870 6.970 6.750 6.780 367,788 -0.09(-1.31%)
May 24, 2021 7.060 7.060 6.790 6.870 249,576 -0.15(-2.14%)
May 21, 2021 7.040 7.164 6.910 7.020 266,243 +0.06(+0.86%)
May 20, 2021 6.970 7.190 6.720 6.960 311,164 +0.14(+2.05%)
May 19, 2021 7.050 7.150 6.690 6.820 586,363 -0.36(-5.01%)
May 18, 2021 7.010 7.420 7.000 7.180 537,323 +0.17(+2.43%)
May 17, 2021 6.820 7.180 6.710 7.010 513,714 +0.26(+3.85%)
May 14, 2021 6.530 6.890 6.373 6.750 848,222 +0.28(+4.33%)
May 13, 2021 6.690 6.790 6.330 6.470 879,555 -0.20(-3.00%)
May 12, 2021 6.580 7.030 6.580 6.670 891,002 +0.05(+0.76%)
May 11, 2021 6.030 6.910 6.010 6.620 1,158,118 +0.34(+5.41%)
May 10, 2021 6.470 6.470 6.180 6.280 598,567 -0.15(-2.33%)
May 07, 2021 6.680 6.730 6.350 6.430 805,367 -0.20(-3.02%)
May 06, 2021 6.750 6.760 6.430 6.630 601,511 -0.14(-2.07%)
May 05, 2021 7.380 7.380 6.690 6.770 1,032,688 -0.68(-9.13%)
May 04, 2021 7.230 7.510 6.960 7.450 1,248,771 +0.12(+1.64%)
May 03, 2021 7.140 7.340 6.930 7.330 640,542 +0.28(+3.97%)
Apr 30, 2021 6.910 7.140 6.810 7.050 313,800 +0.06(+0.86%)
Apr 29, 2021 7.260 7.260 6.920 6.990 423,082 -0.19(-2.65%)
Apr 28, 2021 7.090 7.230 6.960 7.180 354,245 +0.06(+0.84%)
Apr 27, 2021 7.200 7.400 7.030 7.120 598,690 -0.01(-0.14%)
Apr 26, 2021 7.100 7.250 7.010 7.130 553,359 +0.12(+1.71%)
Apr 23, 2021 6.820 7.180 6.755 7.010 694,700 +0.27(+4.01%)
Apr 22, 2021 6.660 6.920 6.500 6.740 741,837 +0.07(+1.05%)
Apr 21, 2021 6.210 6.700 6.150 6.670 986,291 +0.42(+6.72%)
Apr 20, 2021 6.270 6.320 6.030 6.250 606,095 -0.02(-0.32%)
Apr 19, 2021 6.240 6.410 6.020 6.270 842,330 +0.06(+0.97%)
Apr 16, 2021 6.240 6.250 5.910 6.210 1,161,000 -0.09(-1.43%)
Apr 15, 2021 6.450 6.530 6.220 6.300 666,685 -0.16(-2.48%)
Apr 14, 2021 6.470 6.640 6.380 6.460 749,395 +0.00(+0.00%)
Apr 13, 2021 6.270 6.470 6.170 6.460 1,009,145 +0.15(+2.38%)
Apr 12, 2021 6.850 6.850 6.250 6.310 1,437,243 -0.51(-7.48%)
Apr 09, 2021 6.950 6.980 6.750 6.820 838,900 -0.19(-2.71%)
Apr 08, 2021 6.830 7.350 6.760 7.010 1,470,778 +0.20(+2.94%)
Apr 07, 2021 7.080 7.130 6.770 6.810 778,234 -0.27(-3.81%)
Apr 06, 2021 7.420 7.450 7.000 7.080 943,395 -0.37(-4.97%)
Apr 05, 2021 7.490 7.650 7.230 7.450 825,456 +0.02(+0.27%)
Apr 01, 2021 7.330 7.430 7.200 7.430 928,400 +0.11(+1.50%)
Mar 31, 2021 6.990 7.410 6.840 7.320 1,211,553 +0.40(+5.78%)
Mar 30, 2021 6.940 7.110 6.570 6.920 1,710,360 -0.02(-0.29%)
Mar 29, 2021 7.560 7.610 6.790 6.940 2,653,955 -0.47(-6.34%)
Mar 26, 2021 7.690 7.770 7.280 7.410 1,912,000 -0.23(-3.01%)
Mar 25, 2021 7.930 8.000 7.370 7.640 2,714,607 -0.36(-4.50%)
Mar 24, 2021 8.940 9.160 8.000 8.000 4,533,780 -0.69(-7.94%)
Mar 23, 2021 9.730 9.750 8.610 8.690 2,886,158 -1.66(-16.04%)
Mar 22, 2021 11.00 11.00 10.11 10.35 1,642,049 -0.06(-0.58%)
Mar 19, 2021 10.19 10.55 9.910 10.41 1,710,800 +0.23(+2.26%)
Mar 18, 2021 10.85 11.04 10.12 10.18 1,734,417 -0.94(-8.45%)
Mar 17, 2021 10.86 11.52 10.53 11.12 3,027,281 -0.29(-2.54%)
Mar 16, 2021 12.00 12.06 11.03 11.41 2,171,293 -0.80(-6.55%)
Mar 15, 2021 12.27 12.79 11.90 12.21 3,350,193 -0.23(-1.85%)
Mar 12, 2021 12.43 13.21 11.35 12.44 15,577,900 +0.57(+4.80%)
Mar 11, 2021 17.80 18.24 11.82 11.87 36,413,400 -3.41(-22.32%)
Mar 10, 2021 8.010 15.37 7.870 15.28 47,683,408 +7.20(+89.11%)
Mar 09, 2021 8.160 8.340 8.040 8.080 296,330 +0.18(+2.28%)
Mar 08, 2021 8.260 8.350 7.880 7.900 410,378 -0.28(-3.42%)
Mar 05, 2021 8.120 8.240 7.410 8.180 851,200 +0.03(+0.37%)
Mar 04, 2021 8.250 8.520 7.990 8.150 609,511 -0.18(-2.16%)
Mar 03, 2021 8.330 8.600 8.050 8.330 419,289 -0.06(-0.72%)
Mar 02, 2021 8.500 8.570 8.150 8.390 379,613 -0.12(-1.41%)
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.