Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.520 6.704 6.450 6.510 250,252 +0.01(+0.15%)
Dec 30, 2021 6.290 6.625 6.290 6.500 273,034 +0.15(+2.36%)
Dec 29, 2021 6.600 6.680 6.280 6.350 444,560 -0.31(-4.65%)
Dec 28, 2021 6.680 6.790 6.620 6.660 462,295 -0.14(-2.06%)
Dec 27, 2021 6.950 6.970 6.640 6.800 278,363 -0.16(-2.30%)
Dec 23, 2021 6.900 7.130 6.775 6.960 254,767 +0.06(+0.87%)
Dec 22, 2021 6.670 6.975 6.670 6.900 379,512 +0.23(+3.45%)
Dec 21, 2021 6.450 6.755 6.420 6.670 590,921 +0.27(+4.22%)
Dec 20, 2021 6.400 6.460 5.930 6.400 507,353 +0.18(+2.89%)
Dec 17, 2021 5.810 6.280 5.690 6.220 596,056 +0.39(+6.69%)
Dec 16, 2021 5.790 6.000 5.790 5.830 460,430 +0.02(+0.34%)
Dec 15, 2021 5.840 5.840 5.400 5.810 689,286 -0.02(-0.34%)
Dec 14, 2021 5.700 6.040 5.610 5.830 429,705 +0.07(+1.22%)
Dec 13, 2021 5.490 5.790 5.490 5.760 267,302 +0.20(+3.60%)
Dec 10, 2021 5.770 5.900 5.460 5.560 408,230 -0.21(-3.64%)
Dec 09, 2021 5.900 6.050 5.750 5.770 291,964 -0.20(-3.35%)
Dec 08, 2021 5.760 6.000 5.650 5.970 456,078 +0.22(+3.83%)
Dec 07, 2021 5.500 5.880 5.500 5.750 373,344 +0.25(+4.55%)
Dec 06, 2021 5.400 5.540 5.210 5.500 429,145 +0.13(+2.42%)
Dec 03, 2021 5.640 5.700 5.250 5.370 538,135 -0.22(-3.94%)
Dec 02, 2021 5.410 5.670 5.400 5.590 536,973 +0.10(+1.82%)
Dec 01, 2021 5.620 5.888 5.460 5.490 481,098 -0.05(-0.90%)
Nov 30, 2021 5.340 5.620 5.180 5.540 777,758 +0.14(+2.59%)
Nov 29, 2021 5.910 5.910 5.330 5.400 525,148 -0.30(-5.26%)
Nov 26, 2021 5.900 6.020 5.600 5.700 346,988 -0.36(-5.94%)
Nov 24, 2021 5.940 6.150 5.770 6.060 319,461 +0.05(+0.83%)
Nov 23, 2021 6.150 6.253 5.815 6.010 780,125 -0.14(-2.28%)
Nov 22, 2021 6.390 6.430 5.920 6.150 1,114,874 -0.23(-3.61%)
Nov 19, 2021 6.520 6.620 6.370 6.380 385,246 -0.22(-3.33%)
Nov 18, 2021 6.750 6.840 6.570 6.600 435,240 -0.18(-2.65%)
Nov 17, 2021 7.010 7.090 6.760 6.780 328,270 -0.23(-3.28%)
Nov 16, 2021 7.050 7.090 6.860 7.010 241,759 -0.09(-1.27%)
Nov 15, 2021 7.200 7.240 6.930 7.100 405,655 -0.12(-1.66%)
Nov 12, 2021 7.420 7.420 6.950 7.220 277,829 -0.04(-0.55%)
Nov 11, 2021 7.430 7.524 7.170 7.260 343,691 -0.20(-2.68%)
Nov 10, 2021 7.420 7.460 284,067 -0.09(-1.19%)
Nov 09, 2021 7.500 7.615 7.380 7.550 349,821 +0.07(+0.94%)
Nov 08, 2021 7.540 7.590 7.410 7.480 336,115 -0.06(-0.80%)
Nov 05, 2021 7.250 7.580 7.100 7.540 416,830 +0.31(+4.29%)
Nov 04, 2021 7.590 7.590 7.150 7.230 434,859 -0.35(-4.62%)
Nov 03, 2021 7.910 7.930 7.470 7.580 707,090 -0.42(-5.25%)
Nov 02, 2021 8.380 8.510 7.870 8.000 613,434 -0.38(-4.53%)
Nov 01, 2021 7.810 8.410 7.820 8.380 448,655 +0.56(+7.16%)
Oct 29, 2021 7.630 7.960 7.630 7.820 663,658 +0.19(+2.49%)
Oct 28, 2021 7.600 7.690 7.482 7.630 156,063 +0.07(+0.93%)
Oct 27, 2021 7.910 7.940 7.560 7.560 201,980 -0.38(-4.79%)
Oct 26, 2021 8.100 7.940 225,085 -0.14(-1.73%)
Oct 25, 2021 8.070 8.300 7.950 8.080 275,106 -0.07(-0.86%)
Oct 22, 2021 7.990 8.170 7.840 8.150 240,319 +0.10(+1.24%)
Oct 21, 2021 8.280 8.600 7.950 8.050 550,191 -0.24(-2.90%)
Oct 20, 2021 7.910 8.420 7.840 8.290 526,842 +0.33(+4.15%)
Oct 19, 2021 7.750 8.090 7.580 7.960 465,833 +0.20(+2.58%)
Oct 18, 2021 8.020 8.020 7.330 7.760 753,936 +0.09(+1.17%)
Oct 15, 2021 7.750 7.870 7.630 7.670 366,092 -0.01(-0.13%)
Oct 14, 2021 7.660 7.870 7.500 7.680 404,142 +0.03(+0.39%)
Oct 13, 2021 7.700 7.780 7.250 7.650 567,831 -0.04(-0.52%)
Oct 12, 2021 7.130 7.930 7.000 7.690 1,050,180 +0.73(+10.49%)
Oct 11, 2021 6.860 7.180 6.770 6.960 324,406 +0.14(+2.05%)
Oct 08, 2021 7.080 7.200 6.750 6.820 416,536 -0.26(-3.67%)
Oct 07, 2021 7.140 7.345 7.065 7.080 233,878 -0.02(-0.28%)
Oct 06, 2021 7.180 7.250 7.010 7.100 411,593 -0.20(-2.74%)
Oct 05, 2021 7.560 7.570 7.090 7.300 584,284 -0.21(-2.80%)
Oct 04, 2021 7.690 7.720 7.430 7.510 444,722 -0.22(-2.85%)
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.