Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 6.040 6.300 5.950 6.130 2,617,245 +0.05(+0.82%)
Oct 15, 2021 6.670 6.703 6.040 6.080 5,297,346 -0.50(-7.60%)
Oct 14, 2021 7.660 7.750 6.370 6.580 11,059,530 -1.10(-14.32%)
Oct 13, 2021 7.910 7.970 7.620 7.680 2,343,420 -0.11(-1.41%)
Oct 12, 2021 7.950 8.100 7.660 7.790 2,198,611 -0.07(-0.89%)
Oct 11, 2021 8.250 8.270 7.800 7.860 2,366,468 -0.39(-4.73%)
Oct 08, 2021 8.790 8.800 8.215 8.250 1,750,109 -0.48(-5.50%)
Oct 07, 2021 8.270 8.970 8.180 8.730 2,336,768 +0.59(+7.25%)
Oct 06, 2021 8.120 8.300 7.990 8.140 1,438,877 -0.18(-2.16%)
Oct 05, 2021 7.990 8.340 7.900 8.320 1,369,117 +0.38(+4.79%)
Oct 04, 2021 8.090 8.210 7.760 7.940 1,980,811 -0.34(-4.11%)
Oct 01, 2021 8.630 8.640 8.050 8.280 2,106,074 -0.26(-3.04%)
Sep 30, 2021 8.450 8.860 8.270 8.540 2,438,583 +0.21(+2.52%)
Sep 29, 2021 8.540 8.610 8.215 8.330 1,442,994 -0.07(-0.83%)
Sep 28, 2021 8.780 8.780 8.300 8.400 1,602,759 -0.46(-5.19%)
Sep 27, 2021 9.230 9.340 8.780 8.860 1,358,613 -0.34(-3.70%)
Sep 24, 2021 9.220 9.600 9.050 9.200 1,919,669 -0.19(-2.02%)
Sep 23, 2021 8.880 9.700 8.620 9.390 6,201,103 +1.18(+14.37%)
Sep 22, 2021 8.080 8.340 7.870 8.210 1,660,428 +0.13(+1.61%)
Sep 21, 2021 7.590 8.200 7.500 8.080 1,696,843 +0.62(+8.31%)
Sep 20, 2021 7.630 7.810 7.320 7.460 2,243,069 -0.68(-8.35%)
Sep 17, 2021 7.580 8.190 7.560 8.140 3,096,335 +0.54(+7.11%)
Sep 16, 2021 7.540 7.640 7.430 7.600 767,783 +0.11(+1.47%)
Sep 15, 2021 7.490 7.700 7.391 7.490 1,953,790 -0.03(-0.40%)
Sep 14, 2021 7.950 8.045 7.390 7.520 1,794,771 -0.36(-4.57%)
Sep 13, 2021 8.100 8.110 7.630 7.880 1,964,599 -0.22(-2.72%)
Sep 10, 2021 8.410 8.430 8.080 8.100 1,371,256 -0.26(-3.11%)
Sep 09, 2021 8.120 8.520 8.060 8.360 1,452,872 +0.24(+2.96%)
Sep 08, 2021 8.180 8.310 7.850 8.120 1,398,904 -0.08(-0.98%)
Sep 07, 2021 8.570 8.620 8.070 8.200 1,696,512 -0.25(-2.96%)
Sep 03, 2021 8.110 8.590 8.100 8.450 2,423,064 +0.30(+3.68%)
Sep 02, 2021 8.150 8.310 7.820 8.150 2,719,414 +0.04(+0.49%)
Sep 01, 2021 7.390 8.351 7.390 8.110 7,087,012 +0.81(+11.10%)
Aug 31, 2021 7.230 7.390 7.140 7.300 1,095,979 +0.06(+0.83%)
Aug 30, 2021 7.360 7.370 7.110 7.240 876,019 -0.07(-0.96%)
Aug 27, 2021 7.130 7.390 7.110 7.310 1,182,327 +0.22(+3.10%)
Aug 26, 2021 7.030 7.320 6.970 7.090 1,228,343 +0.02(+0.28%)
Aug 25, 2021 6.920 7.105 6.780 7.070 1,705,545 +0.16(+2.32%)
Aug 24, 2021 6.420 6.940 6.420 6.910 1,317,755 +0.48(+7.47%)
Aug 23, 2021 6.220 6.450 6.160 6.430 1,201,886 +0.30(+4.89%)
Aug 20, 2021 5.960 6.260 5.935 6.130 1,323,146 +0.19(+3.20%)
Aug 19, 2021 5.930 6.100 5.830 5.940 1,896,548 -0.09(-1.49%)
Aug 18, 2021 5.850 6.260 5.765 6.030 1,931,035 +0.20(+3.43%)
Aug 17, 2021 5.880 6.000 5.760 5.830 2,088,615 -0.16(-2.59%)
Aug 16, 2021 6.200 6.220 5.820 5.985 1,993,412 -0.17(-2.68%)
Aug 13, 2021 7.050 7.110 5.960 6.150 5,243,802 -1.17(-15.98%)
Aug 12, 2021 6.970 7.640 6.970 7.320 2,125,837 +0.37(+5.32%)
Aug 11, 2021 7.300 7.310 6.780 6.950 1,697,012 -0.33(-4.53%)
Aug 10, 2021 7.550 7.600 7.112 7.280 1,463,086 -0.24(-3.19%)
Aug 09, 2021 7.730 7.790 7.470 7.520 1,240,569 -0.17(-2.21%)
Aug 06, 2021 7.620 7.730 7.095 7.690 2,417,525 +0.08(+1.05%)
Aug 05, 2021 7.030 7.680 6.940 7.610 2,092,226 +0.62(+8.87%)
Aug 04, 2021 6.820 7.150 6.820 6.990 846,416 +0.04(+0.58%)
Aug 03, 2021 7.230 7.350 6.770 6.950 1,735,042 -0.26(-3.61%)
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.