Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.300 8.800 8.170 8.650 255,944 +0.20(+2.37%)
Sep 29, 2021 9.040 9.100 8.400 8.450 619,973 -0.82(-8.85%)
Sep 28, 2021 9.810 9.950 9.050 9.270 604,388 -0.47(-4.83%)
Sep 27, 2021 9.910 9.970 9.573 9.740 441,487 +0.01(+0.10%)
Sep 24, 2021 10.15 10.20 9.328 9.730 547,113 -0.37(-3.66%)
Sep 23, 2021 9.800 10.59 9.781 10.10 782,413 +0.36(+3.70%)
Sep 22, 2021 9.000 9.750 9.000 9.740 774,515 +0.45(+4.84%)
Sep 21, 2021 9.050 9.390 8.710 9.290 804,581 +0.55(+6.29%)
Sep 20, 2021 8.440 9.140 8.187 8.740 921,833 +0.44(+5.30%)
Sep 17, 2021 7.980 8.450 7.880 8.300 866,093 +0.32(+4.01%)
Sep 16, 2021 8.010 8.140 7.900 7.980 667,354 -0.12(-1.48%)
Sep 15, 2021 8.560 8.800 7.930 8.100 4,242,924 -1.31(-13.92%)
Sep 14, 2021 8.250 9.690 7.790 9.410 26,388,440 +2.62(+38.59%)
Sep 13, 2021 6.770 6.790 6.620 6.790 308,190 +0.08(+1.19%)
Sep 10, 2021 6.770 6.770 6.600 6.710 11,562 +0.02(+0.30%)
Sep 09, 2021 6.720 6.790 6.650 6.690 25,175 -0.01(-0.15%)
Sep 08, 2021 6.670 6.771 6.645 6.700 4,376 -0.03(-0.49%)
Sep 07, 2021 6.620 6.784 6.620 6.733 5,691 -0.07(-0.98%)
Sep 03, 2021 6.700 6.800 6.610 6.800 6,500 +0.02(+0.29%)
Sep 02, 2021 6.720 6.790 6.700 6.780 11,892 +0.02(+0.22%)
Sep 01, 2021 6.800 6.810 6.727 6.765 11,576 -0.04(-0.51%)
Aug 31, 2021 6.800 6.890 6.800 6.800 2,178 +0.00(+0.00%)
Aug 30, 2021 6.820 6.850 6.800 6.800 10,582 +0.08(+1.19%)
Aug 27, 2021 6.840 6.850 6.720 6.720 6,562 -0.11(-1.61%)
Aug 26, 2021 6.800 6.850 6.710 6.830 12,770 +0.11(+1.64%)
Aug 25, 2021 6.900 6.900 6.700 6.720 8,209 -0.11(-1.61%)
Aug 24, 2021 6.770 6.870 6.700 6.830 16,069 -0.04(-0.58%)
Aug 23, 2021 6.840 6.870 6.716 6.870 5,338 +0.16(+2.38%)
Aug 20, 2021 6.860 6.880 6.630 6.710 15,941 -0.23(-3.31%)
Aug 19, 2021 6.816 6.980 6.550 6.940 23,846 +0.13(+1.91%)
Aug 18, 2021 6.830 6.960 6.810 6.810 4,181 -0.04(-0.58%)
Aug 17, 2021 6.830 6.980 6.810 6.850 9,813 -0.12(-1.72%)
Aug 16, 2021 6.810 7.018 6.810 6.970 15,577 +0.15(+2.20%)
Aug 13, 2021 6.970 6.990 6.820 6.820 23,672 -0.13(-1.87%)
Aug 12, 2021 6.950 7.040 6.920 6.950 7,301 -0.07(-1.00%)
Aug 11, 2021 7.010 7.063 6.910 7.020 17,144 -0.04(-0.50%)
Aug 10, 2021 7.020 7.090 7.010 7.055 2,445 +0.04(+0.64%)
Aug 09, 2021 6.960 7.120 6.960 7.010 14,431 +0.00(+0.00%)
Aug 06, 2021 7.000 7.052 6.938 7.010 6,583 -0.04(-0.57%)
Aug 05, 2021 6.920 7.080 6.920 7.050 11,828 +0.12(+1.73%)
Aug 04, 2021 7.050 7.100 6.910 6.930 22,776 -0.10(-1.42%)
Aug 03, 2021 7.130 7.130 7.000 7.030 13,877 -0.12(-1.68%)
Aug 02, 2021 7.050 7.210 7.050 7.150 29,248 +0.10(+1.42%)
Jul 30, 2021 6.850 7.075 6.810 7.050 21,287 +0.18(+2.62%)
Jul 29, 2021 7.000 7.150 6.870 6.870 23,722 +0.05(+0.73%)
Jul 28, 2021 7.000 7.050 6.820 6.820 52,829 -0.16(-2.29%)
Jul 27, 2021 6.920 6.985 6.800 6.980 12,456 +0.04(+0.58%)
Jul 26, 2021 6.940 7.040 6.872 6.940 16,056 -0.02(-0.29%)
Jul 23, 2021 6.900 7.010 6.900 6.960 13,066 +0.00(+0.00%)
Jul 22, 2021 6.950 7.010 6.910 6.960 3,893 +0.04(+0.58%)
Jul 21, 2021 6.760 7.000 6.760 6.920 11,771 +0.07(+1.02%)
Jul 20, 2021 7.000 7.020 6.825 6.850 13,880 -0.06(-0.87%)
Jul 19, 2021 6.970 7.000 6.800 6.910 14,571 -0.04(-0.58%)
Jul 16, 2021 6.880 7.000 6.810 6.950 11,605 +0.13(+1.91%)
Jul 15, 2021 6.950 6.950 6.810 6.820 14,654 -0.18(-2.57%)
Jul 14, 2021 6.880 7.060 6.880 7.000 46,441 +0.18(+2.64%)
Jul 13, 2021 6.720 6.830 6.700 6.820 16,831 +0.09(+1.34%)
Jul 12, 2021 6.640 6.755 6.600 6.730 13,591 +0.09(+1.36%)
Jul 09, 2021 6.630 6.640 6.600 6.640 2,707 -0.05(-0.75%)
Jul 08, 2021 6.730 6.770 6.600 6.690 8,133 -0.05(-0.74%)
Jul 07, 2021 6.670 6.740 6.670 6.740 1,068 +0.04(+0.52%)
Jul 06, 2021 6.900 6.920 6.630 6.705 19,382 -0.14(-2.12%)
Jul 02, 2021 7.020 7.050 6.830 6.850 15,541 -0.16(-2.28%)
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.