Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.320 7.090 6.130 6.720 527,482 +0.40(+6.33%)
Aug 30, 2021 6.290 6.515 6.050 6.320 160,865 +0.02(+0.32%)
Aug 27, 2021 6.130 6.383 6.010 6.300 355,235 +0.23(+3.79%)
Aug 26, 2021 5.970 6.720 5.830 6.070 371,374 +0.00(+0.00%)
Aug 25, 2021 6.190 6.430 5.900 6.070 440,295 -0.11(-1.78%)
Aug 24, 2021 5.500 6.700 5.410 6.180 660,778 +0.69(+12.57%)
Aug 23, 2021 5.580 5.580 5.300 5.490 249,950 +0.15(+2.81%)
Aug 20, 2021 5.500 5.600 5.330 5.340 148,593 -0.29(-5.15%)
Aug 19, 2021 5.910 5.990 5.200 5.630 586,921 -0.30(-5.06%)
Aug 18, 2021 5.740 6.080 5.440 5.930 217,416 +0.30(+5.33%)
Aug 17, 2021 5.840 5.880 5.590 5.630 178,403 -0.26(-4.41%)
Aug 16, 2021 6.440 6.440 5.800 5.890 155,035 -0.61(-9.38%)
Aug 13, 2021 6.730 6.950 6.450 6.500 168,112 -0.36(-5.25%)
Aug 12, 2021 7.000 7.130 6.810 6.860 77,916 -0.14(-2.00%)
Aug 11, 2021 7.170 7.290 6.910 7.000 139,208 -0.31(-4.24%)
Aug 10, 2021 7.550 7.550 7.082 7.310 108,914 -0.03(-0.41%)
Aug 09, 2021 7.150 7.476 6.903 7.340 149,456 +0.20(+2.80%)
Aug 06, 2021 7.260 7.370 7.010 7.140 127,580 -0.17(-2.33%)
Aug 05, 2021 7.270 7.470 7.240 7.310 118,150 -0.19(-2.53%)
Aug 04, 2021 7.650 7.860 7.360 7.500 121,366 -0.31(-3.97%)
Aug 03, 2021 7.700 7.930 7.580 7.810 123,859 -0.05(-0.64%)
Aug 02, 2021 7.720 8.300 7.700 7.860 299,642 +0.18(+2.34%)
Jul 30, 2021 7.960 7.990 7.550 7.680 105,004 -0.07(-0.90%)
Jul 29, 2021 7.766 7.960 7.470 7.750 118,643 -0.05(-0.64%)
Jul 28, 2021 7.390 8.245 7.390 7.800 285,638 +0.20(+2.63%)
Jul 27, 2021 8.130 8.150 7.370 7.600 366,032 -0.56(-6.86%)
Jul 26, 2021 8.340 8.400 8.080 8.160 298,056 -0.19(-2.28%)
Jul 23, 2021 8.910 9.000 8.250 8.350 295,231 -0.68(-7.53%)
Jul 22, 2021 9.110 9.630 9.010 9.030 233,290 -0.38(-4.04%)
Jul 21, 2021 8.810 10.38 8.530 9.410 681,724 +0.60(+6.81%)
Jul 20, 2021 8.880 9.160 8.580 8.810 329,467 -0.18(-2.00%)
Jul 19, 2021 8.510 9.260 8.300 8.990 530,654 +0.30(+3.45%)
Jul 16, 2021 9.050 9.500 8.640 8.690 389,656 -0.51(-5.54%)
Jul 15, 2021 9.250 10.80 8.810 9.200 685,428 +0.09(+0.99%)
Jul 14, 2021 10.28 10.28 9.020 9.110 527,069 -0.95(-9.44%)
Jul 13, 2021 10.95 11.77 10.06 10.06 818,931 -1.29(-11.37%)
Jul 12, 2021 11.50 12.49 10.83 11.35 1,162,429 +0.13(+1.16%)
Jul 09, 2021 11.65 12.18 10.33 11.22 2,330,823 -1.66(-12.89%)
Jul 08, 2021 8.600 13.65 8.150 12.88 11,865,603 +3.88(+43.11%)
Jul 07, 2021 10.05 10.22 8.820 9.000 584,097 -1.27(-12.37%)
Jul 06, 2021 10.80 10.88 10.20 10.27 386,887 -0.79(-7.14%)
Jul 02, 2021 11.84 11.95 10.81 11.06 405,874 -0.78(-6.59%)
Jul 01, 2021 12.06 12.44 11.67 11.84 479,825 -0.47(-3.82%)
Jun 30, 2021 13.00 13.03 12.25 12.31 504,799 -0.61(-4.72%)
Jun 29, 2021 13.42 13.80 12.79 12.92 721,856 -0.68(-5.00%)
Jun 28, 2021 12.80 14.48 12.77 13.60 2,167,623 +0.24(+1.80%)
Jun 25, 2021 14.15 14.21 13.26 13.36 784,062 -0.74(-5.25%)
Jun 24, 2021 14.53 14.98 14.10 14.10 630,501 -0.31(-2.15%)
Jun 23, 2021 14.55 15.20 14.05 14.41 995,490 +0.16(+1.12%)
Jun 22, 2021 14.52 14.95 14.00 14.25 1,378,877 -1.42(-9.06%)
Jun 21, 2021 16.77 16.80 14.25 15.67 2,236,110 -1.13(-6.73%)
Jun 18, 2021 19.00 19.90 16.70 16.80 10,629,663 +0.63(+3.90%)
Jun 17, 2021 55.01 75.80 14.81 16.17 14,808,000 -42.83(-72.59%)
Jun 16, 2021 47.00 59.44 46.50 59.00 69,656 +10.00(+20.41%)
Jun 15, 2021 41.94 50.00 40.12 49.00 79,645 +6.00(+13.95%)
Jun 14, 2021 41.00 43.00 37.00 43.00 56,425 -0.05(-0.12%)
Jun 11, 2021 43.65 45.50 42.10 43.05 16,188 -0.60(-1.37%)
Jun 10, 2021 46.99 47.68 42.80 43.65 23,067 -3.75(-7.91%)
Jun 09, 2021 46.51 48.80 46.12 47.40 14,660 -1.48(-3.03%)
Jun 08, 2021 47.65 50.59 47.15 48.88 16,718 -2.78(-5.38%)
Jun 07, 2021 54.50 54.50 50.69 51.66 8,755 +1.66(+3.32%)
Jun 04, 2021 52.17 52.17 50.00 50.00 8,777 -2.50(-4.76%)
Jun 03, 2021 53.80 55.27 52.05 52.50 27,274 -1.40(-2.60%)
Jun 02, 2021 50.85 53.95 48.00 53.90 25,274 +3.95(+7.91%)
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.