Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.250 6.530 6.390 1,182,172 +0.25(+4.07%)
Oct 28, 2021 6.030 6.150 6.020 6.140 1,313,382 +0.15(+2.50%)
Oct 27, 2021 6.110 6.220 5.990 5.990 544,162 -0.26(-4.16%)
Oct 26, 2021 6.260 6.250 805,743 +0.03(+0.48%)
Oct 25, 2021 6.000 6.245 5.970 6.220 781,879 +0.25(+4.19%)
Oct 22, 2021 5.920 5.980 5.890 5.970 1,016,017 +0.05(+0.84%)
Oct 21, 2021 5.950 5.990 5.860 5.920 650,077 -0.01(-0.17%)
Oct 20, 2021 5.870 5.940 5.820 5.930 545,942 +0.06(+1.02%)
Oct 19, 2021 5.850 5.880 5.795 5.870 471,568 +0.08(+1.38%)
Oct 18, 2021 5.660 5.820 5.630 5.790 485,477 +0.08(+1.40%)
Oct 15, 2021 5.850 5.850 5.710 5.710 1,021,868 -0.01(-0.17%)
Oct 14, 2021 5.480 5.745 5.460 5.720 1,468,880 +0.30(+5.54%)
Oct 13, 2021 5.420 5.450 5.305 5.420 773,003 -0.01(-0.18%)
Oct 12, 2021 5.510 5.580 5.340 5.430 2,197,029 -0.11(-1.99%)
Oct 11, 2021 5.590 5.670 5.535 5.540 288,624 -0.03(-0.54%)
Oct 08, 2021 5.710 5.710 5.570 5.570 443,982 -0.17(-2.96%)
Oct 07, 2021 5.750 5.860 5.710 5.740 461,615 +0.03(+0.53%)
Oct 06, 2021 5.680 5.740 5.575 5.710 630,159 -0.05(-0.87%)
Oct 05, 2021 5.730 5.780 5.660 5.760 413,563 +0.04(+0.70%)
Oct 04, 2021 5.720 5.871 5.655 5.720 949,802 -0.07(-1.21%)
Oct 01, 2021 5.690 5.870 5.665 5.790 871,011 +0.12(+2.12%)
Sep 30, 2021 5.820 5.920 5.670 5.670 801,715 -0.13(-2.24%)
Sep 29, 2021 5.800 5.870 5.685 5.800 648,678 +0.00(+0.00%)
Sep 28, 2021 6.110 6.140 5.790 5.800 1,322,669 -0.30(-4.92%)
Sep 27, 2021 6.060 6.210 6.050 6.100 964,515 +0.10(+1.67%)
Sep 24, 2021 5.920 6.030 5.845 6.000 347,484 +0.05(+0.84%)
Sep 23, 2021 5.730 5.960 5.700 5.950 737,606 +0.28(+4.94%)
Sep 22, 2021 5.620 5.755 5.620 5.670 878,906 +0.12(+2.16%)
Sep 21, 2021 5.700 5.748 5.550 5.550 820,346 -0.12(-2.12%)
Sep 20, 2021 5.570 5.830 5.510 5.670 1,478,982 -0.28(-4.71%)
Sep 17, 2021 5.810 5.960 5.720 5.950 4,229,062 +0.17(+2.94%)
Sep 16, 2021 5.920 5.940 5.765 5.780 823,988 -0.14(-2.36%)
Sep 15, 2021 5.880 5.970 5.820 5.920 1,079,737 +0.06(+1.02%)
Sep 14, 2021 6.070 6.080 5.825 5.860 1,119,384 -0.19(-3.14%)
Sep 13, 2021 6.040 6.105 6.020 6.050 531,172 +0.02(+0.33%)
Sep 10, 2021 6.110 6.160 6.010 6.030 886,849 -0.04(-0.66%)
Sep 09, 2021 6.010 6.130 5.985 6.070 550,016 +0.03(+0.50%)
Sep 08, 2021 6.120 6.160 6.030 6.040 469,269 -0.11(-1.79%)
Sep 07, 2021 6.240 6.310 6.135 6.150 618,385 -0.07(-1.13%)
Sep 03, 2021 6.360 6.399 6.160 6.220 654,288 -0.15(-2.35%)
Sep 02, 2021 6.340 6.490 6.320 6.370 758,261 +0.05(+0.79%)
Sep 01, 2021 6.350 6.365 6.230 6.320 575,410 +0.01(+0.16%)
Aug 31, 2021 6.290 6.330 6.210 6.310 505,579 +0.04(+0.64%)
Aug 30, 2021 6.360 6.395 6.170 6.270 702,677 -0.08(-1.26%)
Aug 27, 2021 6.120 6.380 6.140 6.350 790,934 +0.21(+3.42%)
Aug 26, 2021 6.270 6.275 6.130 6.140 892,116 -0.14(-2.23%)
Aug 25, 2021 6.290 6.380 6.240 6.280 691,461 -0.01(-0.16%)
Aug 24, 2021 6.250 6.300 6.180 6.290 1,032,945 +0.03(+0.48%)
Aug 23, 2021 6.180 6.309 6.130 6.260 801,123 +0.15(+2.45%)
Aug 20, 2021 5.870 6.160 5.870 6.110 684,694 +0.15(+2.52%)
Aug 19, 2021 5.970 6.070 5.850 5.960 722,265 -0.07(-1.16%)
Aug 18, 2021 6.140 6.140 6.010 6.030 672,127 -0.10(-1.63%)
Aug 17, 2021 6.260 6.260 6.105 6.130 636,212 -0.19(-3.01%)
Aug 16, 2021 6.250 6.370 6.150 6.320 795,862 +0.03(+0.48%)
Aug 13, 2021 6.350 6.400 6.270 6.290 622,313 -0.09(-1.41%)
Aug 12, 2021 6.530 6.530 6.370 6.380 1,742,720 -0.12(-1.85%)
Aug 11, 2021 6.500 6.530 6.450 6.500 505,663 -0.01(-0.15%)
Aug 10, 2021 6.390 6.530 6.360 6.510 904,268 +0.07(+1.09%)
Aug 09, 2021 6.560 6.600 6.420 6.440 1,197,100 -0.11(-1.68%)
Aug 06, 2021 6.420 6.625 6.420 6.550 665,338 +0.08(+1.24%)
Aug 05, 2021 6.450 6.540 6.405 6.470 362,911 +0.05(+0.78%)
Aug 04, 2021 6.360 6.470 6.350 6.420 605,274 -0.03(-0.47%)
Aug 03, 2021 6.330 6.510 6.300 6.450 980,690 +0.12(+1.90%)
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.