Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.990 7.340 6.980 7.280 416,571 +0.36(+5.20%)
Mar 30, 2021 7.080 7.150 6.840 6.920 400,648 -0.16(-2.26%)
Mar 29, 2021 7.250 7.370 6.970 7.080 451,137 -0.31(-4.19%)
Mar 26, 2021 7.780 7.960 7.260 7.390 551,200 -0.35(-4.52%)
Mar 25, 2021 7.270 7.860 7.250 7.740 669,403 +0.14(+1.84%)
Mar 24, 2021 8.140 8.140 7.550 7.600 440,314 -0.50(-6.17%)
Mar 23, 2021 8.510 8.510 8.000 8.100 543,602 -0.50(-5.81%)
Mar 22, 2021 8.520 8.850 8.400 8.600 539,757 +0.01(+0.12%)
Mar 19, 2021 8.390 8.600 8.230 8.590 436,500 +0.33(+4.00%)
Mar 18, 2021 8.430 8.810 8.210 8.260 462,247 -0.44(-5.06%)
Mar 17, 2021 8.100 8.850 8.090 8.700 579,950 +0.33(+3.94%)
Mar 16, 2021 8.850 8.890 8.220 8.370 575,933 -0.47(-5.32%)
Mar 15, 2021 9.100 9.130 8.610 8.840 716,398 -0.22(-2.43%)
Mar 12, 2021 9.000 9.280 8.670 9.060 623,600 -0.14(-1.52%)
Mar 11, 2021 8.470 9.220 8.370 9.200 1,024,558 +0.84(+10.05%)
Mar 10, 2021 8.500 8.560 8.060 8.360 676,883 -0.08(-0.95%)
Mar 09, 2021 7.970 8.550 7.910 8.440 1,214,826 +0.74(+9.61%)
Mar 08, 2021 7.700 7.960 7.430 7.700 582,035 +0.02(+0.26%)
Mar 05, 2021 7.800 7.880 6.730 7.680 1,598,600 -0.23(-2.91%)
Mar 04, 2021 8.500 8.710 7.720 7.910 1,767,058 -0.67(-7.81%)
Mar 03, 2021 9.190 9.470 8.300 8.580 4,279,103 +0.71(+9.02%)
Mar 02, 2021 8.220 8.350 7.720 7.870 1,385,210 -0.32(-3.91%)
Mar 01, 2021 8.190 8.370 7.920 8.190 1,002,890 +0.21(+2.63%)
Feb 26, 2021 7.980 8.130 7.560 7.980 716,700 +0.07(+0.88%)
Feb 25, 2021 8.400 8.600 7.760 7.910 1,017,904 -0.55(-6.50%)
Feb 24, 2021 8.370 8.930 8.310 8.460 859,073 +0.13(+1.56%)
Feb 23, 2021 8.560 8.680 7.800 8.330 1,375,557 -0.72(-7.96%)
Feb 22, 2021 9.450 9.650 8.910 9.050 1,016,412 -0.55(-5.73%)
Feb 19, 2021 9.420 9.820 9.360 9.600 864,300 +0.29(+3.11%)
Feb 18, 2021 9.810 10.00 9.230 9.310 1,059,367 -0.79(-7.82%)
Feb 17, 2021 10.30 10.42 9.400 10.10 1,980,620 -0.59(-5.52%)
Feb 16, 2021 11.53 11.55 10.51 10.69 2,759,514 -0.74(-6.47%)
Feb 12, 2021 11.40 12.46 11.05 11.43 1,673,300 -0.41(-3.46%)
Feb 11, 2021 11.28 12.28 10.85 11.84 3,457,641 +0.83(+7.54%)
Feb 10, 2021 12.83 12.91 10.21 11.01 6,865,946 -1.53(-12.20%)
Feb 09, 2021 16.99 17.00 11.51 12.54 70,493,288 +4.17(+49.82%)
Feb 08, 2021 7.510 8.470 7.400 8.370 1,918,126 +0.83(+11.01%)
Feb 05, 2021 7.780 7.810 7.180 7.540 1,268,400 -0.07(-0.92%)
Feb 04, 2021 7.510 7.840 7.310 7.610 1,425,854 +0.15(+2.01%)
Feb 03, 2021 7.230 7.500 7.060 7.460 971,913 +0.31(+4.34%)
Feb 02, 2021 7.490 7.540 7.050 7.150 1,202,771 -0.08(-1.11%)
Feb 01, 2021 7.000 7.360 6.700 7.230 1,301,904 +0.34(+4.93%)
Jan 29, 2021 7.100 7.106 6.560 6.890 1,504,300 -0.24(-3.37%)
Jan 28, 2021 7.500 7.760 6.800 7.130 1,425,225 -0.23(-3.13%)
Jan 27, 2021 7.650 8.450 7.300 7.360 2,707,463 -1.40(-15.98%)
Jan 26, 2021 8.610 9.640 8.420 8.760 5,477,952 +0.73(+9.09%)
Jan 25, 2021 7.520 8.260 7.400 8.030 3,476,553 +1.14(+16.55%)
Jan 22, 2021 6.960 7.140 6.800 6.890 803,800 -0.20(-2.82%)
Jan 21, 2021 7.260 7.290 6.940 7.090 896,044 +0.01(+0.14%)
Jan 20, 2021 7.300 7.300 6.770 7.080 1,485,286 +0.18(+2.61%)
Jan 19, 2021 6.550 7.370 6.460 6.900 3,272,607 +0.56(+8.83%)
Jan 15, 2021 6.145 6.850 6.145 6.340 2,067,300 +0.13(+2.09%)
Jan 14, 2021 6.020 6.270 5.930 6.210 985,281 +0.15(+2.48%)
Jan 13, 2021 6.120 6.130 5.920 6.060 894,359 -0.01(-0.16%)
Jan 12, 2021 6.020 6.130 5.960 6.070 676,672 +0.11(+1.85%)
Jan 11, 2021 5.960 6.130 5.820 5.960 712,354 -0.02(-0.33%)
Jan 08, 2021 6.060 6.060 5.804 5.980 673,400 -0.05(-0.83%)
Jan 07, 2021 5.830 6.093 5.830 6.030 723,345 +0.31(+5.42%)
Jan 06, 2021 5.850 6.090 5.660 5.720 1,375,025 -0.06(-1.04%)
Jan 05, 2021 5.680 5.920 5.560 5.780 710,235 +0.11(+1.94%)
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.