Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.130 7.790 7.110 7.670 921,990 +0.51(+7.12%)
Nov 29, 2021 7.790 7.858 7.130 7.160 1,134,559 -0.52(-6.77%)
Nov 26, 2021 8.250 8.250 7.320 7.680 693,281 -0.24(-3.03%)
Nov 24, 2021 7.830 8.000 7.660 7.920 427,902 +0.00(+0.00%)
Nov 23, 2021 8.010 8.110 7.710 7.920 574,363 -0.04(-0.50%)
Nov 22, 2021 8.020 8.050 7.720 7.960 992,039 +0.03(+0.38%)
Nov 19, 2021 8.110 8.300 7.840 7.930 490,364 -0.23(-2.82%)
Nov 18, 2021 8.230 8.190 8.060 8.160 571,408 -0.09(-1.09%)
Nov 17, 2021 8.510 8.620 8.230 8.250 492,914 -0.36(-4.18%)
Nov 16, 2021 8.570 8.700 8.470 8.610 473,065 -0.05(-0.58%)
Nov 15, 2021 8.830 8.965 8.620 8.660 376,171 -0.16(-1.81%)
Nov 12, 2021 9.040 9.060 8.740 8.820 318,281 -0.14(-1.56%)
Nov 11, 2021 9.120 9.350 8.840 8.960 434,551 -0.13(-1.43%)
Nov 10, 2021 9.120 9.090 456,551 -0.16(-1.73%)
Nov 09, 2021 9.090 9.400 8.965 9.250 638,268 +0.14(+1.54%)
Nov 08, 2021 9.050 9.450 8.910 9.110 672,944 +0.17(+1.90%)
Nov 05, 2021 9.240 9.320 8.833 8.940 538,025 -0.30(-3.25%)
Nov 04, 2021 9.610 9.690 9.150 9.240 411,835 -0.39(-4.05%)
Nov 03, 2021 8.840 9.740 8.690 9.630 1,223,542 +0.82(+9.31%)
Nov 02, 2021 9.240 9.330 8.220 8.810 1,737,972 -0.43(-4.65%)
Nov 01, 2021 9.160 9.440 9.020 9.240 751,328 +0.14(+1.54%)
Oct 29, 2021 8.960 9.190 9.100 612,897 +0.10(+1.11%)
Oct 28, 2021 8.250 9.090 9.000 854,649 +0.76(+9.22%)
Oct 27, 2021 7.970 8.415 7.910 8.240 687,727 +0.23(+2.87%)
Oct 26, 2021 8.080 7.960 8.010 497,933 -0.08(-0.99%)
Oct 25, 2021 7.970 8.150 7.880 8.090 261,870 +0.06(+0.75%)
Oct 22, 2021 8.100 8.100 7.840 8.030 484,872 -0.11(-1.35%)
Oct 21, 2021 8.100 8.230 8.000 8.140 529,705 +0.00(+0.00%)
Oct 20, 2021 8.370 8.460 8.080 8.140 468,387 -0.27(-3.21%)
Oct 19, 2021 8.340 8.660 8.300 8.410 470,848 +0.03(+0.36%)
Oct 18, 2021 8.360 8.460 8.200 8.380 592,965 +0.04(+0.48%)
Oct 15, 2021 8.860 8.860 8.300 8.340 623,390 -0.37(-4.25%)
Oct 14, 2021 8.690 8.810 8.590 8.710 366,447 +0.09(+1.04%)
Oct 13, 2021 8.570 8.670 8.480 8.620 395,664 +0.02(+0.23%)
Oct 12, 2021 8.560 8.670 8.480 8.600 203,573 +0.04(+0.47%)
Oct 11, 2021 8.410 8.750 8.360 8.560 333,014 +0.12(+1.42%)
Oct 08, 2021 8.670 8.680 8.270 8.440 361,553 -0.26(-2.99%)
Oct 07, 2021 8.340 8.720 8.210 8.700 400,614 +0.36(+4.32%)
Oct 06, 2021 8.910 9.071 8.280 8.340 622,797 -0.63(-7.02%)
Oct 05, 2021 8.830 9.400 8.760 8.970 855,232 +0.20(+2.28%)
Oct 04, 2021 8.810 8.950 8.690 8.770 477,432 -0.10(-1.13%)
Oct 01, 2021 8.870 9.020 8.510 8.870 577,861 +0.09(+1.03%)
Sep 30, 2021 9.110 9.110 8.640 8.780 943,444 -0.15(-1.68%)
Sep 29, 2021 8.860 9.090 8.810 8.930 598,015 +0.12(+1.36%)
Sep 28, 2021 8.680 8.920 8.570 8.810 556,385 +0.05(+0.57%)
Sep 27, 2021 8.500 8.940 8.440 8.760 753,254 +0.26(+3.06%)
Sep 24, 2021 8.320 8.674 8.320 8.500 588,869 +0.10(+1.19%)
Sep 23, 2021 8.140 8.430 8.140 8.400 294,239 +0.25(+3.07%)
Sep 22, 2021 8.030 8.290 7.900 8.150 535,474 +0.21(+2.64%)
Sep 21, 2021 8.080 8.150 7.900 7.940 418,964 -0.05(-0.63%)
Sep 20, 2021 8.370 8.530 7.920 7.990 741,063 -0.58(-6.77%)
Sep 17, 2021 8.570 8.590 8.180 8.570 1,710,840 +0.04(+0.47%)
Sep 16, 2021 8.570 8.635 8.380 8.530 489,573 -0.02(-0.23%)
Sep 15, 2021 8.380 8.620 8.340 8.550 715,845 +0.19(+2.27%)
Sep 14, 2021 8.450 8.551 8.310 8.360 529,995 -0.10(-1.18%)
Sep 13, 2021 8.690 8.730 8.395 8.460 438,711 -0.34(-3.86%)
Sep 10, 2021 8.940 8.960 8.670 8.800 402,648 -0.12(-1.35%)
Sep 09, 2021 8.920 9.000 8.790 8.920 619,083 -0.01(-0.11%)
Sep 08, 2021 9.190 9.240 8.880 8.930 749,406 -0.27(-2.93%)
Sep 07, 2021 9.190 9.430 9.080 9.200 345,330 -0.02(-0.22%)
Sep 03, 2021 9.390 9.490 9.020 9.220 412,205 -0.28(-2.95%)
Sep 02, 2021 9.560 9.810 9.430 9.500 498,254 -0.01(-0.11%)
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.