Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.179 9.245 9.130 9.138 1,030,716 +0.05(+0.54%)
Jul 29, 2021 9.113 9.154 9.018 9.089 1,893,007 -0.33(-3.48%)
Jul 28, 2021 9.359 9.417 9.327 9.417 846,146 +0.02(+0.17%)
Jul 27, 2021 9.327 9.421 9.302 9.400 1,058,385 +0.03(+0.35%)
Jul 26, 2021 9.261 9.368 9.261 9.368 929,277 +0.15(+1.60%)
Jul 23, 2021 9.212 9.236 9.188 9.220 735,048 +0.05(+0.54%)
Jul 22, 2021 9.245 9.253 9.154 9.171 963,421 -0.03(-0.36%)
Jul 21, 2021 9.195 9.236 9.181 9.204 804,494 +0.08(+0.90%)
Jul 20, 2021 9.072 9.146 9.048 9.122 1,002,119 +0.05(+0.54%)
Jul 19, 2021 9.122 9.130 9.032 9.072 1,398,185 -0.22(-2.38%)
Jul 16, 2021 9.294 9.327 9.245 9.294 741,967 +0.03(+0.35%)
Jul 15, 2021 9.220 9.269 9.196 9.261 751,765 -0.09(-0.96%)
Jul 14, 2021 9.277 9.351 9.253 9.351 868,022 +0.02(+0.26%)
Jul 13, 2021 9.384 9.386 9.306 9.327 957,906 +0.00(+0.00%)
Jul 12, 2021 9.302 9.368 9.277 9.327 1,294,114 +0.07(+0.80%)
Jul 09, 2021 9.253 9.290 9.220 9.253 864,208 +0.16(+1.71%)
Jul 08, 2021 9.089 9.113 9.048 9.097 1,100,578 -0.06(-0.63%)
Jul 07, 2021 9.105 9.183 9.097 9.154 1,082,287 -0.11(-1.24%)
Jul 06, 2021 9.302 9.302 9.236 9.269 1,129,334 -0.08(-0.88%)
Jul 02, 2021 9.327 9.359 9.310 9.351 1,100,897 -0.07(-0.70%)
Jul 01, 2021 9.409 9.433 9.368 9.417 1,003,145 +0.04(+0.44%)
Jun 30, 2021 9.392 9.441 9.359 9.376 754,357 +0.00(+0.00%)
Jun 29, 2021 9.392 9.392 9.351 9.376 771,779 -0.02(-0.17%)
Jun 28, 2021 9.433 9.433 9.392 9.392 1,645,863 -0.07(-0.78%)
Jun 25, 2021 9.417 9.470 9.400 9.466 1,036,324 +0.01(+0.09%)
Jun 24, 2021 9.409 9.474 9.400 9.458 1,435,590 -0.05(-0.52%)
Jun 23, 2021 9.531 9.548 9.474 9.507 1,298,409 -0.17(-1.78%)
Jun 22, 2021 9.695 9.728 9.671 9.679 1,332,946 -0.06(-0.59%)
Jun 21, 2021 9.671 9.736 9.663 9.736 762,032 +0.05(+0.51%)
Jun 18, 2021 9.622 9.704 9.591 9.687 1,759,390 -0.14(-1.42%)
Jun 17, 2021 9.818 9.851 9.794 9.826 838,944 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.933 9.941 662,707 -0.12(-1.22%)
Jun 15, 2021 10.06 10.09 10.04 10.06 486,290 +0.05(+0.49%)
Jun 14, 2021 9.941 10.02 9.933 10.02 908,433 +0.03(+0.33%)
Jun 11, 2021 9.958 9.999 9.917 9.982 1,185,941 -0.07(-0.68%)
Jun 10, 2021 9.934 10.08 9.934 10.05 1,535,069 -0.04(-0.39%)
Jun 09, 2021 10.11 10.13 10.07 10.09 1,034,581 +0.03(+0.31%)
Jun 08, 2021 9.973 10.08 9.950 10.06 961,027 -0.03(-0.31%)
Jun 07, 2021 10.08 10.10 10.04 10.09 573,855 +0.04(+0.39%)
Jun 04, 2021 10.01 10.07 9.989 10.05 755,120 +0.00(+0.00%)
Jun 03, 2021 10.02 10.07 10.00 10.05 660,471 -0.05(-0.46%)
Jun 02, 2021 10.04 10.12 10.02 10.10 696,784 +0.06(+0.62%)
Jun 01, 2021 10.02 10.04 10.00 10.04 546,126 +0.04(+0.39%)
May 28, 2021 9.989 10.02 9.957 9.996 438,618 -0.02(-0.16%)
May 27, 2021 10.11 10.14 9.879 10.01 1,159,579 +0.05(+0.55%)
May 26, 2021 9.981 9.985 9.942 9.957 400,859 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.00 10.04 328,949 -0.02(-0.23%)
May 24, 2021 10.05 10.09 10.05 10.07 223,577 +0.02(+0.23%)
May 21, 2021 10.06 10.07 10.03 10.04 504,639 +0.03(+0.31%)
May 20, 2021 9.973 10.03 9.957 10.01 507,689 +0.08(+0.79%)
May 19, 2021 9.981 9.981 9.856 9.934 919,960 -0.13(-1.32%)
May 18, 2021 10.05 10.11 10.02 10.07 798,919 -0.09(-0.92%)
May 17, 2021 10.20 10.22 10.14 10.16 686,695 +0.05(+0.54%)
May 14, 2021 10.04 10.11 10.02 10.11 636,107 +0.16(+1.65%)
May 13, 2021 9.817 9.942 9.817 9.942 575,583 +0.04(+0.39%)
May 12, 2021 9.903 9.946 9.887 9.903 509,971 +0.03(+0.32%)
May 11, 2021 9.879 9.907 9.832 9.871 806,649 -0.20(-2.02%)
May 10, 2021 10.08 10.14 10.05 10.07 649,623 +0.09(+0.86%)
May 07, 2021 9.926 9.989 9.910 9.989 417,383 +0.04(+0.39%)
May 06, 2021 9.879 9.973 9.871 9.950 881,843 +0.10(+1.03%)
May 05, 2021 9.817 9.856 9.778 9.848 592,825 -0.02(-0.24%)
May 04, 2021 9.840 9.875 9.805 9.871 811,862 +0.04(+0.40%)
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.