Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.160 6.230 6.100 6.110 8,687 -0.10(-1.61%)
Dec 30, 2021 6.080 6.250 6.000 6.210 17,931 +0.19(+3.16%)
Dec 29, 2021 6.120 6.190 5.990 6.020 23,687 -0.15(-2.43%)
Dec 28, 2021 6.170 6.250 6.000 6.170 28,142 +0.06(+0.98%)
Dec 27, 2021 6.170 6.300 5.970 6.110 29,631 -0.11(-1.77%)
Dec 23, 2021 5.930 6.335 5.930 6.220 9,653 +0.36(+6.14%)
Dec 22, 2021 5.520 5.920 5.520 5.860 51,186 +0.24(+4.27%)
Dec 21, 2021 5.570 5.700 5.400 5.620 83,527 -0.04(-0.71%)
Dec 20, 2021 5.780 5.800 5.520 5.660 65,388 -0.14(-2.41%)
Dec 17, 2021 6.000 6.120 5.720 5.800 34,436 -0.28(-4.61%)
Dec 16, 2021 5.910 6.180 5.900 6.080 13,378 +0.16(+2.70%)
Dec 15, 2021 6.050 6.040 5.750 5.920 54,542 -0.19(-3.11%)
Dec 14, 2021 6.170 6.230 6.050 6.110 6,855 -0.08(-1.29%)
Dec 13, 2021 6.250 6.380 6.011 6.190 24,343 -0.11(-1.75%)
Dec 10, 2021 6.550 6.680 6.230 6.300 34,627 -0.12(-1.87%)
Dec 09, 2021 6.270 6.550 6.250 6.420 24,757 +0.12(+1.90%)
Dec 08, 2021 6.230 6.380 6.100 6.300 48,308 -0.06(-0.94%)
Dec 07, 2021 6.070 6.450 5.995 6.360 22,075 +0.33(+5.47%)
Dec 06, 2021 6.030 6.239 5.900 6.030 44,196 +0.08(+1.34%)
Dec 03, 2021 6.230 6.408 5.940 5.950 41,914 -0.16(-2.62%)
Dec 02, 2021 6.080 6.250 5.880 6.110 54,598 +0.15(+2.52%)
Dec 01, 2021 6.500 6.500 5.880 5.960 80,127 -0.29(-4.64%)
Nov 30, 2021 6.350 6.540 5.990 6.250 50,819 -0.07(-1.11%)
Nov 29, 2021 6.520 6.525 6.264 6.320 67,356 -0.20(-3.07%)
Nov 26, 2021 6.600 6.600 6.300 6.520 69,823 -0.12(-1.81%)
Nov 24, 2021 6.710 6.840 6.650 6.640 104,204 -0.20(-2.92%)
Nov 23, 2021 7.050 7.069 6.651 6.840 98,314 -0.21(-2.98%)
Nov 22, 2021 7.600 7.630 7.050 7.050 129,646 -0.59(-7.72%)
Nov 19, 2021 7.410 7.740 7.295 7.640 75,325 +0.23(+3.10%)
Nov 18, 2021 7.510 7.500 7.400 7.410 101,988 -0.18(-2.37%)
Nov 17, 2021 7.570 7.690 7.420 7.590 34,427 +0.02(+0.26%)
Nov 16, 2021 8.000 8.000 7.475 7.570 58,170 -0.43(-5.37%)
Nov 15, 2021 8.070 8.292 7.600 8.000 96,481 -0.04(-0.50%)
Nov 12, 2021 9.000 9.000 7.700 8.040 215,685 -0.96(-10.67%)
Nov 11, 2021 9.010 9.180 8.950 9.000 68,574 +0.12(+1.35%)
Nov 10, 2021 8.920 8.880 91,240 -0.07(-0.78%)
Nov 09, 2021 9.120 9.200 8.780 8.950 100,098 -0.08(-0.89%)
Nov 08, 2021 9.420 9.459 8.950 9.030 70,811 -0.34(-3.63%)
Nov 05, 2021 8.840 9.440 8.730 9.370 105,123 +0.64(+7.33%)
Nov 04, 2021 8.650 8.990 8.650 8.730 57,875 +0.04(+0.46%)
Nov 03, 2021 8.130 8.984 7.950 8.690 102,890 +0.55(+6.76%)
Nov 02, 2021 8.110 8.140 7.910 8.140 62,962 +0.03(+0.37%)
Nov 01, 2021 7.750 8.110 7.670 8.110 48,569 +0.44(+5.74%)
Oct 29, 2021 7.600 7.790 7.600 7.670 24,863 +0.07(+0.92%)
Oct 28, 2021 7.500 7.650 7.480 7.600 75,993 +0.10(+1.33%)
Oct 27, 2021 7.490 7.635 7.440 7.500 28,881 -0.06(-0.79%)
Oct 26, 2021 7.570 7.560 21,728 -0.02(-0.26%)
Oct 25, 2021 7.610 7.800 7.450 7.580 53,998 +0.03(+0.40%)
Oct 22, 2021 7.770 7.864 7.460 7.550 57,238 -0.21(-2.71%)
Oct 21, 2021 7.890 7.990 7.710 7.760 26,421 -0.11(-1.40%)
Oct 20, 2021 7.750 7.990 7.740 7.870 60,759 +0.12(+1.61%)
Oct 19, 2021 7.510 7.750 7.370 7.745 32,380 +0.32(+4.24%)
Oct 18, 2021 7.460 7.740 7.300 7.430 44,794 +0.02(+0.27%)
Oct 15, 2021 7.570 7.570 7.330 7.410 50,123 -0.19(-2.50%)
Oct 14, 2021 7.750 7.780 7.400 7.600 54,586 -0.10(-1.30%)
Oct 13, 2021 7.650 7.784 7.530 7.700 23,457 +0.17(+2.26%)
Oct 12, 2021 7.680 7.850 7.500 7.530 77,980 -0.11(-1.44%)
Oct 11, 2021 7.870 8.150 7.510 7.640 74,696 -0.29(-3.66%)
Oct 08, 2021 7.780 8.340 7.590 7.930 215,688 +0.26(+3.39%)
Oct 07, 2021 7.800 7.850 7.596 7.670 49,607 -0.13(-1.67%)
Oct 06, 2021 7.600 7.800 7.430 7.800 46,451 +0.19(+2.50%)
Oct 05, 2021 7.570 7.660 7.440 7.610 14,303 +0.04(+0.53%)
Oct 04, 2021 7.460 7.790 7.300 7.570 56,283 +0.06(+0.80%)
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.