Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.620 6.335 6.545 863,020 -0.11(-1.64%)
Oct 28, 2021 6.613 6.715 6.477 6.654 391,404 +0.01(+0.21%)
Oct 27, 2021 6.688 6.865 6.552 6.640 605,749 -0.13(-1.91%)
Oct 26, 2021 7.056 6.770 742,819 -0.25(-3.50%)
Oct 25, 2021 6.797 7.137 6.777 7.015 684,885 +0.29(+4.36%)
Oct 22, 2021 6.776 6.817 6.538 6.722 610,051 -0.01(-0.20%)
Oct 21, 2021 6.790 7.042 6.531 6.736 924,521 -0.07(-1.00%)
Oct 20, 2021 6.654 6.940 6.417 6.804 1,533,528 +0.14(+2.15%)
Oct 19, 2021 5.891 6.776 5.871 6.661 3,622,372 +0.84(+14.39%)
Oct 18, 2021 5.762 6.041 5.721 5.823 604,953 +0.19(+3.39%)
Oct 15, 2021 5.721 5.775 5.619 5.632 569,277 +0.02(+0.36%)
Oct 14, 2021 5.659 5.673 5.555 5.612 557,541 +0.10(+1.85%)
Oct 13, 2021 5.523 5.619 5.428 5.510 637,162 -0.07(-1.22%)
Oct 12, 2021 5.625 5.714 5.503 5.578 395,064 -0.05(-0.85%)
Oct 11, 2021 5.510 5.711 5.453 5.625 550,484 +0.24(+4.42%)
Oct 08, 2021 5.373 5.476 5.307 5.387 648,231 +0.06(+1.15%)
Oct 07, 2021 5.087 5.346 4.972 5.326 899,036 +0.27(+5.25%)
Oct 06, 2021 4.951 5.081 4.815 5.060 597,538 +0.01(+0.13%)
Oct 05, 2021 5.210 5.373 5.053 5.053 672,332 -0.04(-0.80%)
Oct 04, 2021 5.108 5.394 5.053 5.094 626,570 +0.12(+2.47%)
Oct 01, 2021 4.924 5.060 4.822 4.972 375,372 +0.06(+1.25%)
Sep 30, 2021 4.951 4.958 4.788 4.910 327,349 -0.03(-0.69%)
Sep 29, 2021 5.094 5.094 4.774 4.944 600,833 -0.16(-3.07%)
Sep 28, 2021 4.972 5.190 4.897 5.101 883,780 +0.14(+2.88%)
Sep 27, 2021 4.686 4.972 4.686 4.958 1,014,495 +0.42(+9.15%)
Sep 24, 2021 4.400 4.726 4.400 4.543 768,719 +0.09(+1.99%)
Sep 23, 2021 4.168 4.474 4.168 4.454 465,730 +0.31(+7.57%)
Sep 22, 2021 4.107 4.257 3.998 4.141 425,479 +0.14(+3.58%)
Sep 21, 2021 4.052 4.096 3.865 3.998 275,925 -0.02(-0.51%)
Sep 20, 2021 3.936 4.039 3.866 4.018 313,014 -0.04(-1.01%)
Sep 17, 2021 4.100 4.168 3.981 4.059 1,929,008 -0.04(-1.00%)
Sep 16, 2021 4.161 4.195 4.011 4.100 425,953 -0.07(-1.63%)
Sep 15, 2021 4.141 4.263 4.114 4.168 337,103 +0.13(+3.20%)
Sep 14, 2021 4.284 4.318 3.950 4.039 777,638 -0.21(-4.97%)
Sep 13, 2021 4.020 4.277 3.993 4.250 347,720 +0.31(+7.88%)
Sep 10, 2021 4.108 4.128 3.933 3.939 406,435 -0.10(-2.50%)
Sep 09, 2021 4.054 4.135 3.987 4.041 341,808 -0.07(-1.64%)
Sep 08, 2021 4.236 4.277 4.047 4.108 389,390 -0.11(-2.56%)
Sep 07, 2021 4.081 4.226 4.047 4.216 336,889 +0.08(+1.96%)
Sep 03, 2021 4.162 4.169 4.034 4.135 500,519 +0.02(+0.49%)
Sep 02, 2021 4.101 4.203 4.074 4.115 421,687 +0.06(+1.50%)
Sep 01, 2021 4.047 4.128 3.960 4.054 629,748 +0.01(+0.17%)
Aug 31, 2021 3.912 4.061 3.886 4.047 383,706 +0.11(+2.74%)
Aug 30, 2021 3.973 3.973 3.811 3.939 345,945 +0.02(+0.52%)
Aug 27, 2021 3.663 3.933 3.656 3.919 575,320 +0.32(+8.80%)
Aug 26, 2021 3.541 3.622 3.487 3.602 315,388 +0.05(+1.52%)
Aug 25, 2021 3.636 3.663 3.528 3.548 311,337 -0.09(-2.59%)
Aug 24, 2021 3.663 3.676 3.569 3.643 373,784 +0.03(+0.93%)
Aug 23, 2021 3.487 3.629 3.474 3.609 565,414 +0.26(+7.86%)
Aug 20, 2021 3.272 3.407 3.238 3.346 853,771 +0.02(+0.61%)
Aug 19, 2021 3.292 3.367 3.184 3.326 540,801 -0.05(-1.40%)
Aug 18, 2021 3.440 3.528 3.359 3.373 365,643 -0.05(-1.38%)
Aug 17, 2021 3.386 3.609 3.386 3.420 497,167 -0.01(-0.20%)
Aug 16, 2021 3.447 3.481 3.359 3.427 380,709 -0.11(-3.05%)
Aug 13, 2021 3.656 3.656 3.528 3.535 329,412 -0.14(-3.85%)
Aug 12, 2021 3.751 3.757 3.622 3.676 260,759 -0.07(-1.98%)
Aug 11, 2021 3.582 3.791 3.548 3.751 532,007 +0.12(+3.35%)
Aug 10, 2021 3.474 3.643 3.467 3.629 376,928 +0.17(+4.87%)
Aug 09, 2021 3.454 3.474 3.346 3.460 308,496 -0.09(-2.47%)
Aug 06, 2021 3.568 3.663 3.521 3.548 371,872 +0.02(+0.57%)
Aug 05, 2021 3.501 3.724 3.501 3.528 450,860 +0.05(+1.36%)
Aug 04, 2021 3.980 3.980 3.319 3.481 939,639 -0.51(-12.69%)
Aug 03, 2021 3.778 3.987 3.676 3.987 600,286 +0.20(+5.35%)
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.