Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.860 8.970 8.856 8.900 50,911 -0.05(-0.56%)
Jul 29, 2021 8.860 9.090 8.750 8.950 22,798 +0.09(+1.02%)
Jul 28, 2021 8.800 9.080 8.740 8.860 32,494 -0.02(-0.23%)
Jul 27, 2021 9.020 9.090 8.700 8.880 75,868 -0.16(-1.77%)
Jul 26, 2021 9.090 9.250 9.040 9.040 30,643 -0.03(-0.33%)
Jul 23, 2021 9.200 9.370 9.040 9.070 50,913 -0.13(-1.41%)
Jul 22, 2021 9.250 9.350 9.060 9.200 55,998 -0.07(-0.76%)
Jul 21, 2021 9.000 9.340 8.985 9.270 56,247 +0.26(+2.89%)
Jul 20, 2021 8.760 9.080 8.625 9.010 58,061 +0.33(+3.80%)
Jul 19, 2021 8.430 8.800 8.430 8.680 51,003 +0.02(+0.23%)
Jul 16, 2021 8.780 8.870 8.535 8.660 73,981 -0.15(-1.70%)
Jul 15, 2021 8.570 8.870 8.570 8.810 47,894 +0.16(+1.85%)
Jul 14, 2021 8.640 8.890 8.590 8.650 65,765 -0.15(-1.70%)
Jul 13, 2021 8.670 8.860 8.670 8.800 28,840 -0.01(-0.11%)
Jul 12, 2021 8.670 8.840 8.470 8.810 31,109 +0.05(+0.57%)
Jul 09, 2021 8.710 8.760 8.530 8.760 32,974 +0.14(+1.62%)
Jul 08, 2021 8.480 8.620 8.430 8.620 30,058 -0.03(-0.35%)
Jul 07, 2021 8.640 8.770 8.430 8.650 34,695 +0.05(+0.58%)
Jul 06, 2021 8.650 8.660 8.490 8.600 37,866 +0.01(+0.12%)
Jul 02, 2021 8.660 8.660 8.550 8.590 32,215 -0.01(-0.12%)
Jul 01, 2021 8.540 8.670 8.450 8.600 26,613 +0.12(+1.42%)
Jun 30, 2021 8.320 8.500 8.300 8.480 37,317 +0.13(+1.56%)
Jun 29, 2021 8.190 8.409 8.190 8.350 29,642 +0.11(+1.33%)
Jun 28, 2021 8.090 8.300 8.010 8.240 45,359 +0.24(+3.00%)
Jun 25, 2021 8.140 8.460 7.980 8.000 129,719 -0.14(-1.72%)
Jun 24, 2021 8.060 8.060 7.940 8.140 33,616 +0.02(+0.25%)
Jun 23, 2021 7.880 8.220 7.880 8.120 35,122 +0.34(+4.37%)
Jun 22, 2021 7.850 7.920 7.530 7.780 92,339 +0.03(+0.39%)
Jun 21, 2021 7.570 7.960 7.570 7.750 93,354 +0.38(+5.16%)
Jun 18, 2021 7.910 8.005 7.370 7.370 102,955 -0.62(-7.76%)
Jun 17, 2021 8.860 8.949 7.980 7.990 115,856 -0.81(-9.20%)
Jun 16, 2021 9.350 9.490 8.800 8.800 71,997 -0.64(-6.78%)
Jun 15, 2021 9.750 9.885 9.435 9.440 43,371 -0.40(-4.07%)
Jun 14, 2021 10.00 10.00 9.810 9.840 111,406 -0.07(-0.71%)
Jun 11, 2021 9.950 10.02 9.760 9.910 54,772 +0.01(+0.10%)
Jun 10, 2021 9.850 9.960 9.430 9.900 63,045 -0.02(-0.20%)
Jun 09, 2021 9.840 9.990 9.800 9.920 113,957 -0.11(-1.10%)
Jun 08, 2021 10.03 10.14 9.900 10.03 95,652 +0.05(+0.50%)
Jun 07, 2021 9.810 10.03 9.710 9.980 76,450 +0.16(+1.63%)
Jun 04, 2021 9.690 9.960 9.690 9.820 49,423 +0.08(+0.82%)
Jun 03, 2021 9.880 9.990 9.680 9.740 145,628 -0.11(-1.12%)
Jun 02, 2021 10.09 10.09 9.710 9.850 136,919 -0.21(-2.09%)
Jun 01, 2021 9.820 10.11 9.730 10.06 59,975 +0.29(+2.97%)
May 28, 2021 9.740 9.820 9.380 9.770 65,121 +0.10(+1.03%)
May 27, 2021 9.310 9.715 9.308 9.670 64,626 +0.45(+4.88%)
May 26, 2021 8.680 9.280 8.680 9.220 99,011 +0.56(+6.47%)
May 25, 2021 8.780 8.810 8.580 8.660 53,144 -0.22(-2.48%)
May 24, 2021 9.000 9.000 8.770 8.880 32,496 -0.08(-0.89%)
May 21, 2021 8.310 9.000 8.310 8.960 109,806 +0.62(+7.43%)
May 20, 2021 8.200 8.480 8.070 8.340 42,574 +0.06(+0.72%)
May 19, 2021 8.170 8.420 8.000 8.280 49,501 +0.08(+0.98%)
May 18, 2021 8.000 8.480 7.670 8.200 558,449 +0.32(+4.06%)
May 17, 2021 7.900 7.980 7.650 7.880 81,808 +0.02(+0.25%)
May 14, 2021 7.650 7.910 7.605 7.860 63,271 +0.19(+2.48%)
May 13, 2021 7.800 7.921 7.500 7.670 110,916 -0.23(-2.91%)
May 12, 2021 7.890 8.450 7.720 7.900 1,568,340 +0.40(+5.33%)
May 11, 2021 7.100 7.530 7.090 7.500 67,899 +0.18(+2.46%)
May 10, 2021 7.650 7.660 7.100 7.320 81,969 -0.23(-3.05%)
May 07, 2021 7.110 7.550 7.110 7.550 193,511 +0.38(+5.30%)
May 06, 2021 7.400 7.650 7.140 7.170 54,404 -0.22(-2.98%)
May 05, 2021 7.400 7.527 7.300 7.390 38,194 +0.03(+0.41%)
May 04, 2021 7.870 8.180 7.350 7.360 74,598 -0.55(-6.95%)
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.