Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.060 7.060 6.680 6.850 1,442,104 -0.24(-3.39%)
Nov 29, 2021 7.420 7.570 6.840 7.090 936,025 -0.29(-3.93%)
Nov 26, 2021 7.370 7.420 6.990 7.380 938,099 +0.27(+3.80%)
Nov 24, 2021 7.010 7.250 6.930 7.110 499,628 -0.04(-0.56%)
Nov 23, 2021 7.210 7.450 6.940 7.150 1,135,160 -0.10(-1.38%)
Nov 22, 2021 7.430 7.443 7.040 7.250 1,054,779 -0.17(-2.29%)
Nov 19, 2021 7.610 7.880 7.380 7.420 530,675 -0.14(-1.85%)
Nov 18, 2021 7.880 7.600 7.390 7.560 1,041,031 -0.37(-4.67%)
Nov 17, 2021 8.280 8.330 7.870 7.930 1,113,498 -0.45(-5.37%)
Nov 16, 2021 8.250 8.420 8.120 8.380 673,546 +0.08(+0.96%)
Nov 15, 2021 8.490 8.540 8.240 8.300 937,523 -0.17(-2.01%)
Nov 12, 2021 8.770 8.890 8.450 8.470 935,063 -0.31(-3.53%)
Nov 11, 2021 8.560 8.890 8.370 8.780 1,022,812 +0.32(+3.78%)
Nov 10, 2021 8.980 8.460 3,943,480 -0.98(-10.38%)
Nov 09, 2021 9.800 9.860 9.180 9.440 1,713,578 -0.21(-2.18%)
Nov 08, 2021 10.24 10.33 9.470 9.650 1,714,518 -0.70(-6.76%)
Nov 05, 2021 10.03 10.70 9.900 10.35 2,300,929 -0.47(-4.34%)
Nov 04, 2021 11.21 11.34 10.37 10.82 1,036,685 -0.38(-3.39%)
Nov 03, 2021 10.67 11.40 10.60 11.20 1,208,860 +0.46(+4.28%)
Nov 02, 2021 10.65 10.75 10.41 10.74 746,455 +0.06(+0.56%)
Nov 01, 2021 10.30 10.73 10.55 10.68 534,013 +0.45(+4.40%)
Oct 29, 2021 10.13 10.38 10.10 10.23 381,441 +0.08(+0.79%)
Oct 28, 2021 10.13 10.43 10.10 10.15 372,704 +0.01(+0.10%)
Oct 27, 2021 10.39 10.39 10.04 10.14 812,977 -0.25(-2.41%)
Oct 26, 2021 10.69 10.39 544,225 -0.25(-2.35%)
Oct 25, 2021 10.33 10.70 10.15 10.64 726,944 +0.30(+2.90%)
Oct 22, 2021 11.03 11.09 10.32 10.34 1,100,251 -0.86(-7.68%)
Oct 21, 2021 9.770 11.30 9.730 11.20 2,569,258 +1.46(+14.99%)
Oct 20, 2021 9.960 10.17 9.650 9.740 766,430 -0.16(-1.62%)
Oct 19, 2021 9.690 9.930 9.500 9.900 778,612 +0.30(+3.13%)
Oct 18, 2021 9.270 9.660 9.270 9.600 786,911 +0.25(+2.67%)
Oct 15, 2021 9.240 9.365 9.030 9.350 812,687 +0.25(+2.75%)
Oct 14, 2021 9.350 9.350 9.010 9.100 608,803 -0.19(-2.05%)
Oct 13, 2021 9.270 9.300 9.070 9.290 343,322 +0.07(+0.76%)
Oct 12, 2021 9.220 9.430 9.125 9.220 648,307 +0.12(+1.32%)
Oct 11, 2021 9.200 9.420 9.030 9.100 495,806 -0.18(-1.94%)
Oct 08, 2021 9.650 9.660 9.190 9.280 435,993 -0.38(-3.93%)
Oct 07, 2021 9.380 9.680 9.360 9.660 663,824 +0.35(+3.76%)
Oct 06, 2021 9.080 9.360 8.950 9.310 601,227 +0.10(+1.09%)
Oct 05, 2021 9.240 9.470 9.070 9.210 470,725 +0.02(+0.22%)
Oct 04, 2021 9.430 9.490 9.100 9.190 683,660 -0.30(-3.16%)
Oct 01, 2021 9.370 9.640 9.130 9.490 655,283 +0.18(+1.93%)
Sep 30, 2021 9.560 9.560 9.310 9.310 839,747 -0.29(-3.02%)
Sep 29, 2021 9.890 10.12 9.540 9.600 569,598 -0.19(-1.94%)
Sep 28, 2021 10.19 10.44 9.770 9.790 692,954 -0.44(-4.30%)
Sep 27, 2021 9.750 10.27 9.683 10.23 868,693 +0.50(+5.14%)
Sep 24, 2021 9.950 9.980 9.450 9.730 1,047,087 -0.25(-2.51%)
Sep 23, 2021 10.13 10.23 9.930 9.980 515,375 -0.05(-0.50%)
Sep 22, 2021 10.27 10.35 9.915 10.03 565,027 -0.15(-1.47%)
Sep 21, 2021 10.16 10.35 9.910 10.18 673,831 -0.04(-0.39%)
Sep 20, 2021 10.40 10.49 10.10 10.22 527,119 -0.45(-4.22%)
Sep 17, 2021 10.65 10.79 10.56 10.67 850,549 +0.05(+0.47%)
Sep 16, 2021 10.53 10.71 10.46 10.62 636,085 +0.01(+0.09%)
Sep 15, 2021 10.52 10.62 10.21 10.61 926,072 +0.17(+1.63%)
Sep 14, 2021 10.67 10.67 10.31 10.44 528,640 -0.24(-2.25%)
Sep 13, 2021 10.88 10.88 10.54 10.68 817,131 -0.11(-1.02%)
Sep 10, 2021 10.77 10.98 10.67 10.79 730,602 +0.05(+0.47%)
Sep 09, 2021 10.32 10.86 10.30 10.74 667,651 +0.40(+3.87%)
Sep 08, 2021 10.69 10.71 10.21 10.34 1,096,243 -0.39(-3.63%)
Sep 07, 2021 11.18 11.18 10.72 10.73 932,719 -0.28(-2.54%)
Sep 03, 2021 11.12 11.28 10.77 11.01 1,019,048 -0.13(-1.17%)
Sep 02, 2021 11.42 11.85 11.11 11.14 993,258 -0.06(-0.54%)
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.