Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.220 8.220 7.820 7.930 274,459 -0.26(-3.17%)
Jun 29, 2021 7.790 8.230 7.750 8.190 295,287 +0.26(+3.28%)
Jun 28, 2021 8.450 8.450 7.855 7.930 331,382 -0.25(-3.06%)
Jun 25, 2021 8.370 8.560 7.993 8.180 338,199 -0.19(-2.27%)
Jun 24, 2021 8.230 8.640 8.160 8.370 509,542 +0.24(+2.95%)
Jun 23, 2021 7.920 8.150 7.800 8.130 207,393 +0.26(+3.30%)
Jun 22, 2021 8.030 8.150 7.810 7.870 296,256 -0.24(-2.96%)
Jun 21, 2021 7.950 8.140 7.710 8.110 430,116 +0.18(+2.27%)
Jun 18, 2021 7.410 7.930 7.280 7.930 846,003 +0.49(+6.59%)
Jun 17, 2021 7.410 7.520 7.260 7.440 230,725 +0.03(+0.40%)
Jun 16, 2021 7.010 7.470 7.010 7.410 316,513 +0.17(+2.35%)
Jun 15, 2021 7.330 7.330 7.100 7.240 292,421 -0.17(-2.29%)
Jun 14, 2021 7.790 7.860 7.320 7.410 469,664 -0.27(-3.52%)
Jun 11, 2021 7.230 7.740 7.150 7.680 912,386 +0.47(+6.52%)
Jun 10, 2021 7.060 7.370 7.000 7.210 315,447 +0.15(+2.12%)
Jun 09, 2021 7.290 7.500 6.970 7.060 510,065 -0.12(-1.67%)
Jun 08, 2021 7.610 7.640 6.760 7.180 1,572,782 -0.84(-10.47%)
Jun 07, 2021 6.300 8.320 6.250 8.020 9,588,010 +1.74(+27.71%)
Jun 04, 2021 6.090 6.370 6.000 6.280 673,335 +0.21(+3.46%)
Jun 03, 2021 6.300 6.400 6.050 6.070 455,530 -0.25(-3.96%)
Jun 02, 2021 7.000 7.168 6.250 6.320 2,420,447 -0.05(-0.78%)
Jun 01, 2021 6.130 6.510 6.120 6.370 709,200 +0.28(+4.60%)
May 28, 2021 6.430 6.550 6.090 6.090 403,637 -0.30(-4.69%)
May 27, 2021 6.410 6.550 6.310 6.390 228,326 -0.01(-0.16%)
May 26, 2021 6.350 6.440 6.160 6.400 720,746 +0.01(+0.16%)
May 25, 2021 6.300 6.460 6.150 6.390 783,203 +0.12(+1.91%)
May 24, 2021 6.310 6.490 6.220 6.270 270,731 -0.03(-0.48%)
May 21, 2021 6.430 6.650 6.280 6.300 646,059 -0.04(-0.63%)
May 20, 2021 6.410 6.580 6.210 6.340 129,405 -0.04(-0.63%)
May 19, 2021 6.300 6.420 6.210 6.380 109,559 +0.01(+0.16%)
May 18, 2021 6.720 6.720 6.330 6.370 149,616 -0.29(-4.35%)
May 17, 2021 6.450 6.740 6.310 6.660 311,161 +0.45(+7.25%)
May 14, 2021 6.150 6.350 6.150 6.210 108,449 +0.03(+0.49%)
May 13, 2021 6.290 6.300 6.040 6.180 96,262 -0.09(-1.44%)
May 12, 2021 6.090 6.340 6.050 6.270 131,782 +0.10(+1.62%)
May 11, 2021 5.950 6.310 5.950 6.170 134,272 +0.07(+1.15%)
May 10, 2021 6.180 6.200 5.900 6.100 179,092 -0.05(-0.81%)
May 07, 2021 6.030 6.250 6.020 6.150 93,641 +0.11(+1.82%)
May 06, 2021 6.210 6.250 5.890 6.040 234,986 -0.23(-3.67%)
May 05, 2021 6.220 6.450 6.210 6.270 65,091 +0.11(+1.79%)
May 04, 2021 6.453 6.525 5.940 6.160 318,420 -0.29(-4.50%)
May 03, 2021 6.810 7.029 6.360 6.450 271,926 -0.31(-4.59%)
Apr 30, 2021 6.820 7.070 6.760 6.760 104,700 -0.08(-1.17%)
Apr 29, 2021 6.910 6.970 6.600 6.840 126,308 -0.10(-1.44%)
Apr 28, 2021 7.210 7.240 6.900 6.940 140,426 -0.20(-2.80%)
Apr 27, 2021 7.320 7.320 7.060 7.140 113,036 +0.04(+0.56%)
Apr 26, 2021 6.780 7.140 6.780 7.100 116,282 +0.32(+4.72%)
Apr 23, 2021 6.950 7.070 6.680 6.780 185,700 -0.14(-2.02%)
Apr 22, 2021 6.830 7.080 6.731 6.920 198,979 +0.08(+1.17%)
Apr 21, 2021 6.500 6.890 6.430 6.840 155,674 +0.33(+5.07%)
Apr 20, 2021 6.470 6.575 6.330 6.510 146,007 +0.00(+0.00%)
Apr 19, 2021 6.720 6.740 6.400 6.510 259,344 -0.22(-3.27%)
Apr 16, 2021 7.040 7.040 6.700 6.730 131,000 -0.33(-4.67%)
Apr 15, 2021 6.890 7.140 6.880 7.060 165,439 +0.19(+2.77%)
Apr 14, 2021 6.740 7.150 6.700 6.870 204,083 +0.20(+3.00%)
Apr 13, 2021 6.620 6.820 6.550 6.670 171,375 +0.05(+0.76%)
Apr 12, 2021 6.840 6.840 6.500 6.620 162,685 -0.25(-3.64%)
Apr 09, 2021 6.950 7.090 6.710 6.870 189,200 -0.04(-0.58%)
Apr 08, 2021 7.030 7.150 6.880 6.910 114,474 -0.10(-1.43%)
Apr 07, 2021 7.010 7.250 6.970 7.010 158,749 -0.08(-1.13%)
Apr 06, 2021 7.570 7.570 7.080 7.090 325,881 -0.53(-6.96%)
Apr 05, 2021 7.750 7.800 7.490 7.620 201,834 -0.07(-0.91%)
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.