Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.398 7.513 7.327 7.495 208,679 +0.11(+1.56%)
Dec 30, 2021 7.354 7.460 7.301 7.380 156,852 +0.08(+1.09%)
Dec 29, 2021 7.239 7.437 7.201 7.301 105,586 +0.00(+0.00%)
Dec 28, 2021 7.407 7.548 7.271 7.301 139,331 -0.04(-0.60%)
Dec 27, 2021 7.221 7.371 7.133 7.345 182,815 +0.06(+0.85%)
Dec 23, 2021 7.327 7.460 7.195 7.283 137,224 -0.06(-0.84%)
Dec 22, 2021 7.380 7.460 7.195 7.345 283,357 -0.03(-0.36%)
Dec 21, 2021 7.336 7.424 7.168 7.371 161,243 +0.08(+1.09%)
Dec 20, 2021 7.301 7.310 7.133 7.292 202,535 -0.01(-0.12%)
Dec 17, 2021 7.477 7.724 7.292 7.301 982,982 -0.30(-3.95%)
Dec 16, 2021 7.318 7.645 7.249 7.601 241,641 +0.40(+5.52%)
Dec 15, 2021 7.292 7.292 6.991 7.203 287,081 -0.04(-0.61%)
Dec 14, 2021 7.345 7.504 7.150 7.248 229,295 -0.03(-0.36%)
Dec 13, 2021 7.416 7.469 7.203 7.274 314,579 -0.19(-2.49%)
Dec 10, 2021 7.575 7.606 7.394 7.460 159,513 -0.10(-1.29%)
Dec 09, 2021 7.787 7.840 7.513 7.557 227,981 -0.42(-5.32%)
Dec 08, 2021 7.893 8.025 7.813 7.981 187,335 +0.13(+1.69%)
Dec 07, 2021 7.928 8.034 7.778 7.849 122,550 -0.04(-0.56%)
Dec 06, 2021 7.937 8.025 7.734 7.893 139,635 -0.04(-0.56%)
Dec 03, 2021 7.822 8.025 7.718 7.937 179,405 +0.21(+2.75%)
Dec 02, 2021 7.893 7.902 7.566 7.725 274,659 -0.04(-0.46%)
Dec 01, 2021 8.299 8.450 7.734 7.760 241,533 -0.38(-4.67%)
Nov 30, 2021 8.140 8.432 8.140 8.140 260,994 -0.01(-0.11%)
Nov 29, 2021 7.972 8.193 7.919 8.149 211,486 +0.11(+1.32%)
Nov 26, 2021 8.105 8.123 7.805 8.043 152,337 +0.01(+0.11%)
Nov 24, 2021 7.964 8.140 7.919 8.034 100,926 -0.04(-0.44%)
Nov 23, 2021 8.061 8.123 7.911 8.070 147,856 -0.12(-1.51%)
Nov 22, 2021 8.202 8.353 7.893 8.193 304,731 -0.04(-0.54%)
Nov 19, 2021 8.609 8.680 8.202 8.238 139,120 -0.42(-4.80%)
Nov 18, 2021 8.733 8.653 8.556 8.653 154,450 -0.07(-0.81%)
Nov 17, 2021 8.856 8.927 8.627 8.724 120,434 +0.04(+0.51%)
Nov 16, 2021 8.839 8.971 8.618 8.680 114,954 -0.22(-2.48%)
Nov 15, 2021 8.874 8.945 8.777 8.901 140,640 -0.04(-0.40%)
Nov 12, 2021 8.794 9.051 8.591 8.936 220,619 +0.07(+0.80%)
Nov 11, 2021 8.662 8.971 8.591 8.865 353,424 +0.52(+6.25%)
Nov 10, 2021 8.459 8.335 8.344 240,704 +0.10(+1.18%)
Nov 09, 2021 8.158 8.273 7.955 8.246 139,496 +0.07(+0.86%)
Nov 08, 2021 8.238 8.238 8.043 8.176 148,220 +0.04(+0.54%)
Nov 05, 2021 8.017 8.132 7.849 8.132 194,830 +0.21(+2.68%)
Nov 04, 2021 8.096 8.264 7.858 7.919 186,157 -0.07(-0.88%)
Nov 03, 2021 7.778 8.043 7.637 7.990 141,576 +0.14(+1.80%)
Nov 02, 2021 7.866 7.902 7.681 7.849 236,096 -0.06(-0.78%)
Nov 01, 2021 7.972 8.087 7.972 7.911 140,744 -0.06(-0.78%)
Oct 29, 2021 8.043 8.052 7.831 7.972 220,231 -0.24(-2.91%)
Oct 28, 2021 8.308 8.485 8.193 8.211 139,174 -0.17(-2.00%)
Oct 27, 2021 8.193 8.485 8.105 8.379 300,157 +0.20(+2.49%)
Oct 26, 2021 8.202 8.176 217,256 -0.08(-0.96%)
Oct 25, 2021 8.299 8.361 8.185 8.255 142,162 +0.16(+1.97%)
Oct 22, 2021 8.264 8.406 8.025 8.096 296,323 -0.06(-0.76%)
Oct 21, 2021 8.079 8.167 8.012 8.158 174,875 -0.06(-0.75%)
Oct 20, 2021 8.158 8.353 8.149 8.220 155,881 +0.11(+1.42%)
Oct 19, 2021 8.229 8.241 7.990 8.105 160,636 +0.04(+0.44%)
Oct 18, 2021 8.114 8.193 7.999 8.070 130,126 -0.07(-0.87%)
Oct 15, 2021 7.999 8.308 7.902 8.140 275,885 -0.08(-0.97%)
Oct 14, 2021 8.140 8.326 8.061 8.220 272,770 +0.27(+3.33%)
Oct 13, 2021 7.849 8.079 7.813 7.955 375,609 +0.22(+2.86%)
Oct 12, 2021 7.531 7.751 7.469 7.734 283,442 +0.34(+4.54%)
Oct 11, 2021 7.477 7.619 7.380 7.398 157,201 -0.08(-1.06%)
Oct 08, 2021 7.601 7.637 7.380 7.477 305,283 +0.12(+1.68%)
Oct 07, 2021 7.433 7.548 7.310 7.354 262,377 -0.15(-2.00%)
Oct 06, 2021 7.212 7.504 7.212 7.504 170,500 +0.19(+2.66%)
Oct 05, 2021 7.310 7.327 7.080 7.310 153,106 -0.03(-0.36%)
Oct 04, 2021 7.203 7.495 7.203 7.336 205,633 +0.08(+1.10%)
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.