Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.646 7.767 7.561 7.758 18,436 +0.03(+0.36%)
Mar 30, 2022 7.852 7.852 7.674 7.730 11,699 -0.15(-1.90%)
Mar 29, 2022 7.730 7.880 7.599 7.880 57,988 +0.26(+3.45%)
Mar 28, 2022 7.655 7.674 7.617 7.617 14,644 -0.03(-0.37%)
Mar 25, 2022 7.636 7.701 7.617 7.646 32,984 +0.00(+0.00%)
Mar 24, 2022 7.683 7.748 7.646 7.646 3,943 -0.11(-1.45%)
Mar 23, 2022 7.946 7.946 7.655 7.758 18,874 -0.15(-1.90%)
Mar 22, 2022 7.805 8.077 7.646 7.908 48,770 +0.22(+2.80%)
Mar 21, 2022 7.777 7.828 7.608 7.692 8,505 -0.08(-1.09%)
Mar 18, 2022 7.589 7.871 7.589 7.777 30,232 +0.26(+3.50%)
Mar 17, 2022 7.505 7.646 7.505 7.514 58,317 +0.01(+0.12%)
Mar 16, 2022 7.700 7.700 7.505 7.505 8,865 +0.00(+0.00%)
Mar 15, 2022 7.289 7.599 7.186 7.505 13,229 +0.23(+3.09%)
Mar 14, 2022 7.233 7.289 7.116 7.280 9,333 +0.08(+1.17%)
Mar 11, 2022 7.280 7.308 7.167 7.195 7,250 +0.03(+0.39%)
Mar 10, 2022 7.064 7.176 7.036 7.167 8,890 +0.03(+0.39%)
Mar 09, 2022 7.043 7.167 7.022 7.139 5,455 +0.24(+3.54%)
Mar 08, 2022 7.101 7.195 6.895 6.895 79,408 -0.16(-2.26%)
Mar 07, 2022 7.289 7.317 7.055 7.055 44,382 -0.12(-1.70%)
Mar 04, 2022 7.373 7.373 7.176 7.176 57,053 -0.18(-2.42%)
Mar 03, 2022 7.458 7.542 7.355 7.355 37,862 -0.14(-1.88%)
Mar 02, 2022 7.495 7.561 7.364 7.495 36,121 +0.16(+2.17%)
Mar 01, 2022 7.524 7.589 7.336 7.336 30,006 -0.26(-3.46%)
Feb 28, 2022 7.552 7.646 7.458 7.599 24,084 +0.05(+0.62%)
Feb 25, 2022 7.617 7.617 7.501 7.552 6,670 +0.19(+2.55%)
Feb 24, 2022 7.411 7.420 7.327 7.364 82,141 -0.05(-0.63%)
Feb 23, 2022 7.411 7.561 7.317 7.411 22,307 +0.00(+0.06%)
Feb 22, 2022 7.505 7.505 7.402 7.406 39,855 -0.07(-0.94%)
Feb 18, 2022 7.477 0 -0.02(-0.25%)
Feb 17, 2022 7.524 7.542 7.477 7.495 33,532 -0.03(-0.37%)
Feb 16, 2022 7.505 7.524 7.439 7.524 15,172 +0.02(+0.25%)
Feb 15, 2022 7.524 7.646 7.467 7.505 41,273 +0.07(+0.88%)
Feb 14, 2022 7.542 7.646 7.411 7.439 29,744 +0.00(+0.00%)
Feb 11, 2022 7.477 7.646 7.364 7.439 45,291 -0.04(-0.50%)
Feb 10, 2022 7.467 7.588 7.458 7.477 32,718 -0.02(-0.25%)
Feb 09, 2022 7.392 7.552 7.345 7.495 41,150 +0.17(+2.30%)
Feb 08, 2022 7.383 7.411 7.327 7.327 32,790 -0.01(-0.13%)
Feb 07, 2022 7.331 7.355 7.299 7.336 1,228 +0.07(+0.90%)
Feb 04, 2022 7.327 7.327 7.252 7.270 11,539 -0.09(-1.27%)
Feb 03, 2022 7.308 7.599 7.364 57,490 +0.02(+0.26%)
Feb 02, 2022 7.458 7.477 7.298 7.345 18,754 -0.14(-1.88%)
Feb 01, 2022 7.345 7.495 7.280 7.486 28,849 +0.18(+2.44%)
Jan 31, 2022 7.430 7.439 7.261 7.308 15,592 +0.08(+1.17%)
Jan 28, 2022 7.270 7.307 7.158 7.223 45,246 -0.09(-1.28%)
Jan 27, 2022 7.383 7.425 7.139 7.317 67,225 -0.02(-0.26%)
Jan 26, 2022 7.505 7.505 7.327 7.336 40,577 -0.12(-1.64%)
Jan 25, 2022 7.420 7.469 7.364 7.458 20,992 +0.03(+0.38%)
Jan 24, 2022 7.430 7.505 7.364 7.430 155,287 -0.07(-0.88%)
Jan 21, 2022 7.600 7.600 7.477 7.495 49,114 -0.06(-0.75%)
Jan 20, 2022 7.608 7.702 7.552 7.552 35,955 -0.13(-1.71%)
Jan 19, 2022 7.655 7.692 7.589 7.683 31,758 +0.04(+0.49%)
Jan 18, 2022 7.646 7.646 7.608 7.646 7,038 +0.07(+0.87%)
Jan 14, 2022 7.580 0 -0.04(-0.49%)
Jan 13, 2022 7.589 7.664 7.505 7.617 485,600 +0.07(+0.87%)
Jan 12, 2022 7.692 7.730 7.552 7.552 28,323 -0.10(-1.35%)
Jan 11, 2022 7.580 7.739 7.552 7.655 29,721 +0.06(+0.74%)
Jan 10, 2022 7.763 7.763 7.552 7.599 27,132 -0.02(-0.25%)
Jan 07, 2022 7.880 7.964 7.617 7.617 49,557 -0.23(-2.87%)
Jan 06, 2022 7.894 7.955 7.833 7.843 14,325 -0.03(-0.36%)
Jan 05, 2022 7.833 7.973 7.739 7.871 133,286 +0.00(+0.00%)
Jan 04, 2022 7.927 7.936 7.721 7.871 79,737 +0.11(+1.45%)
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.