Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.870 7.020 6.840 6.870 412,948 -0.10(-1.43%)
Jul 29, 2021 7.010 7.090 6.870 6.970 625,791 -0.02(-0.29%)
Jul 28, 2021 6.820 7.100 6.720 6.990 977,054 +0.21(+3.10%)
Jul 27, 2021 6.880 6.940 6.670 6.780 580,156 -0.15(-2.16%)
Jul 26, 2021 6.900 7.010 6.782 6.930 528,210 +0.03(+0.43%)
Jul 23, 2021 7.120 7.120 6.840 6.900 673,743 -0.21(-2.95%)
Jul 22, 2021 7.350 7.410 7.060 7.110 618,989 -0.30(-4.05%)
Jul 21, 2021 7.310 7.450 7.170 7.410 589,289 +0.18(+2.49%)
Jul 20, 2021 6.940 7.500 6.870 7.230 1,089,560 +0.31(+4.48%)
Jul 19, 2021 6.750 6.980 6.551 6.920 873,203 -0.02(-0.29%)
Jul 16, 2021 7.010 7.175 6.920 6.940 582,753 -0.02(-0.29%)
Jul 15, 2021 7.050 7.140 6.850 6.960 554,284 -0.06(-0.85%)
Jul 14, 2021 7.270 7.270 6.900 7.020 920,969 -0.20(-2.77%)
Jul 13, 2021 7.750 7.770 7.190 7.220 918,804 -0.54(-6.96%)
Jul 12, 2021 7.730 7.930 7.560 7.760 707,968 +0.04(+0.52%)
Jul 09, 2021 7.710 7.760 7.560 7.720 365,009 +0.06(+0.78%)
Jul 08, 2021 7.250 7.690 7.240 7.660 532,255 +0.05(+0.66%)
Jul 07, 2021 7.890 7.950 7.490 7.610 761,468 -0.29(-3.67%)
Jul 06, 2021 7.850 7.970 7.710 7.900 552,246 +0.03(+0.38%)
Jul 02, 2021 8.060 8.150 7.770 7.870 711,954 -0.29(-3.55%)
Jul 01, 2021 8.190 8.380 8.040 8.160 542,958 +0.09(+1.12%)
Jun 30, 2021 8.240 8.265 7.960 8.070 1,960,085 -0.24(-2.89%)
Jun 29, 2021 8.690 8.690 8.231 8.310 796,422 -0.39(-4.48%)
Jun 28, 2021 8.250 8.840 8.210 8.700 1,206,216 +0.51(+6.23%)
Jun 25, 2021 8.340 8.420 8.160 8.190 2,021,235 -0.03(-0.36%)
Jun 24, 2021 8.590 8.628 8.150 8.220 770,616 -0.29(-3.41%)
Jun 23, 2021 8.450 8.650 8.434 8.510 516,912 +0.00(+0.00%)
Jun 22, 2021 8.450 8.570 8.250 8.510 456,885 +0.03(+0.35%)
Jun 21, 2021 8.470 8.590 8.330 8.480 391,826 +0.06(+0.71%)
Jun 18, 2021 8.520 8.601 8.340 8.420 530,232 -0.25(-2.88%)
Jun 17, 2021 8.480 8.750 8.460 8.670 496,642 +0.20(+2.36%)
Jun 16, 2021 8.510 8.570 8.160 8.470 1,095,200 -0.14(-1.63%)
Jun 15, 2021 8.830 8.860 8.530 8.610 706,980 -0.22(-2.49%)
Jun 14, 2021 8.950 9.150 8.800 8.830 639,585 -0.06(-0.67%)
Jun 11, 2021 8.910 8.990 8.760 8.890 592,509 -0.01(-0.11%)
Jun 10, 2021 8.990 9.070 8.870 8.900 553,339 -0.12(-1.33%)
Jun 09, 2021 9.090 9.290 8.980 9.020 865,140 -0.02(-0.22%)
Jun 08, 2021 9.160 9.160 8.820 9.040 852,778 +0.07(+0.78%)
Jun 07, 2021 8.810 9.300 8.730 8.970 1,569,588 +0.24(+2.75%)
Jun 04, 2021 8.870 8.960 8.590 8.730 638,017 -0.11(-1.24%)
Jun 03, 2021 9.080 9.150 8.740 8.840 679,239 -0.30(-3.28%)
Jun 02, 2021 8.840 9.180 8.780 9.140 822,935 +0.26(+2.93%)
Jun 01, 2021 8.830 9.030 8.670 8.880 1,207,012 +0.05(+0.57%)
May 28, 2021 8.880 9.050 8.730 8.830 726,011 +0.01(+0.11%)
May 27, 2021 8.640 8.831 8.460 8.820 1,162,712 +0.17(+1.97%)
May 26, 2021 8.230 8.730 8.200 8.650 782,974 +0.46(+5.62%)
May 25, 2021 8.270 8.430 8.160 8.190 489,449 -0.02(-0.24%)
May 24, 2021 8.200 8.300 7.890 8.210 862,727 +0.09(+1.11%)
May 21, 2021 8.340 8.460 8.110 8.120 914,538 -0.07(-0.85%)
May 20, 2021 8.210 8.440 8.120 8.190 734,576 +0.16(+1.99%)
May 19, 2021 7.800 8.080 7.662 8.030 749,249 +0.01(+0.12%)
May 18, 2021 7.800 8.270 7.620 8.020 1,046,472 +0.25(+3.22%)
May 17, 2021 7.480 7.950 7.410 7.770 823,551 +0.21(+2.78%)
May 14, 2021 7.320 7.715 7.280 7.560 943,934 +0.31(+4.28%)
May 13, 2021 7.180 7.590 7.090 7.250 1,573,288 +0.01(+0.14%)
May 12, 2021 7.230 7.550 7.010 7.240 2,058,077 -0.25(-3.34%)
May 11, 2021 7.000 7.510 6.980 7.490 1,459,009 +0.10(+1.35%)
May 10, 2021 7.960 7.962 7.240 7.390 1,389,031 -0.42(-5.38%)
May 07, 2021 7.900 8.140 7.650 7.810 1,872,751 +0.45(+6.19%)
May 06, 2021 8.600 8.700 7.300 7.355 3,310,996 -1.43(-16.33%)
May 05, 2021 10.46 11.18 8.620 8.790 26,178,686 +0.09(+1.03%)
May 04, 2021 8.870 8.870 8.560 8.700 1,088,852 -0.25(-2.79%)
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.