Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.480 7.530 7.330 7.480 310,770 +0.00(+0.00%)
Aug 30, 2021 7.710 7.715 7.450 7.480 301,218 -0.17(-2.22%)
Aug 27, 2021 7.540 7.730 7.540 7.650 476,476 +0.13(+1.73%)
Aug 26, 2021 7.695 7.695 7.480 7.520 373,052 -0.13(-1.70%)
Aug 25, 2021 7.440 7.670 7.400 7.650 477,691 +0.18(+2.41%)
Aug 24, 2021 7.330 7.530 7.280 7.470 412,255 +0.14(+1.91%)
Aug 23, 2021 6.990 7.360 6.950 7.330 461,333 +0.44(+6.39%)
Aug 20, 2021 6.840 6.950 6.785 6.890 429,259 +0.05(+0.73%)
Aug 19, 2021 6.830 6.870 6.690 6.840 400,183 -0.12(-1.72%)
Aug 18, 2021 6.970 7.170 6.930 6.960 421,498 +0.03(+0.43%)
Aug 17, 2021 7.250 7.390 6.910 6.930 514,866 -0.46(-6.22%)
Aug 16, 2021 7.680 7.680 7.280 7.390 511,287 -0.44(-5.62%)
Aug 13, 2021 8.100 8.100 7.760 7.830 336,183 -0.30(-3.69%)
Aug 12, 2021 8.330 8.380 8.020 8.130 349,083 -0.16(-1.93%)
Aug 11, 2021 8.320 8.320 8.060 8.290 265,285 -0.04(-0.48%)
Aug 10, 2021 8.750 8.777 8.300 8.330 239,555 -0.42(-4.80%)
Aug 09, 2021 9.000 9.140 8.695 8.750 339,257 -0.29(-3.21%)
Aug 06, 2021 9.220 9.250 8.745 9.040 388,453 -0.11(-1.20%)
Aug 05, 2021 8.270 9.450 8.100 9.150 825,174 +0.91(+11.04%)
Aug 04, 2021 8.350 8.598 8.200 8.240 604,179 -0.27(-3.17%)
Aug 03, 2021 8.590 8.710 8.320 8.510 314,928 -0.12(-1.39%)
Aug 02, 2021 8.800 8.895 8.590 8.630 272,831 -0.11(-1.26%)
Jul 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
Jul 01, 2021 9.200 9.600 9.160 9.560 710,900 +0.34(+3.69%)
Jun 30, 2021 9.520 9.590 9.080 9.220 824,135 -0.32(-3.35%)
Jun 29, 2021 9.780 9.950 9.410 9.540 615,164 -0.28(-2.85%)
Jun 28, 2021 10.05 10.15 9.720 9.820 572,548 -0.19(-1.90%)
Jun 25, 2021 10.39 10.70 9.840 10.01 5,253,183 -0.33(-3.19%)
Jun 24, 2021 10.31 10.87 10.25 10.34 840,757 +0.06(+0.58%)
Jun 23, 2021 10.75 10.76 10.26 10.28 641,006 -0.38(-3.56%)
Jun 22, 2021 10.14 10.74 10.01 10.66 1,160,228 +0.55(+5.44%)
Jun 21, 2021 9.900 10.56 9.850 10.11 890,928 +0.37(+3.80%)
Jun 18, 2021 9.710 10.26 9.610 9.740 1,858,651 -0.23(-2.31%)
Jun 17, 2021 10.15 10.45 9.970 9.970 558,927 -0.25(-2.45%)
Jun 16, 2021 10.23 10.35 9.830 10.22 475,031 -0.01(-0.10%)
Jun 15, 2021 10.40 10.58 9.890 10.23 786,884 -0.12(-1.16%)
Jun 14, 2021 9.650 10.80 9.650 10.35 1,451,937 +0.65(+6.70%)
Jun 11, 2021 9.780 9.911 9.600 9.700 329,779 -0.06(-0.61%)
Jun 10, 2021 10.00 10.14 9.560 9.760 313,417 -0.23(-2.30%)
Jun 09, 2021 10.05 10.20 9.840 9.990 430,339 -0.06(-0.60%)
Jun 08, 2021 9.940 10.15 9.790 10.05 459,808 +0.10(+1.01%)
Jun 07, 2021 9.660 10.29 9.650 9.950 689,706 +0.32(+3.32%)
Jun 04, 2021 9.420 9.740 9.400 9.630 283,567 +0.26(+2.77%)
Jun 03, 2021 9.490 9.580 9.090 9.370 434,544 -0.28(-2.90%)
Jun 02, 2021 9.960 9.960 9.575 9.650 416,571 -0.19(-1.93%)
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.