Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.500 7.790 6.500 7.270 121,698 +0.73(+11.16%)
Sep 29, 2021 6.830 6.980 6.540 6.540 47,718 -0.37(-5.35%)
Sep 28, 2021 6.870 7.180 6.563 6.910 70,628 -0.09(-1.29%)
Sep 27, 2021 7.560 7.860 6.775 7.000 127,338 -0.54(-7.16%)
Sep 24, 2021 6.930 7.790 6.900 7.540 121,379 +0.52(+7.41%)
Sep 23, 2021 7.070 7.330 7.020 7.020 24,260 -0.04(-0.57%)
Sep 22, 2021 6.690 7.100 6.510 7.060 31,174 +0.45(+6.81%)
Sep 21, 2021 6.690 6.880 6.600 6.610 23,201 +0.03(+0.46%)
Sep 20, 2021 6.730 6.900 6.500 6.580 101,528 -0.40(-5.73%)
Sep 17, 2021 6.510 7.660 6.510 6.980 148,525 +0.40(+6.08%)
Sep 16, 2021 7.160 7.340 6.290 6.580 127,096 -0.65(-8.99%)
Sep 15, 2021 6.960 7.360 6.910 7.230 74,095 +0.13(+1.83%)
Sep 14, 2021 8.130 8.350 6.804 7.100 235,296 -1.15(-13.94%)
Sep 13, 2021 7.590 8.350 7.440 8.250 173,069 +0.67(+8.84%)
Sep 10, 2021 9.600 10.36 7.250 7.580 469,454 -2.10(-21.69%)
Sep 09, 2021 9.000 9.790 9.000 9.680 253,119 +0.86(+9.75%)
Sep 08, 2021 8.660 9.460 8.429 8.820 208,264 -0.02(-0.23%)
Sep 07, 2021 8.340 8.990 8.220 8.840 256,357 +0.51(+6.12%)
Sep 03, 2021 7.950 8.460 7.700 8.330 265,364 +0.36(+4.52%)
Sep 02, 2021 7.180 8.190 7.160 7.970 355,003 +0.49(+6.55%)
Sep 01, 2021 6.720 7.600 6.100 7.480 626,985 +0.45(+6.40%)
Aug 31, 2021 5.710 8.200 5.710 7.030 5,179,856 +1.36(+23.99%)
Aug 30, 2021 5.530 5.670 5.250 5.670 104,765 +0.16(+2.90%)
Aug 27, 2021 4.750 5.630 4.682 5.510 218,131 +0.77(+16.24%)
Aug 26, 2021 4.630 4.920 4.497 4.740 92,364 +0.19(+4.18%)
Aug 25, 2021 4.500 4.591 4.420 4.550 38,458 +0.08(+1.79%)
Aug 24, 2021 4.220 4.740 4.210 4.470 228,363 +0.27(+6.43%)
Aug 23, 2021 4.150 4.400 4.090 4.200 71,611 +0.19(+4.74%)
Aug 20, 2021 3.880 4.200 3.862 4.010 120,513 +0.11(+2.82%)
Aug 19, 2021 4.090 4.241 3.870 3.900 101,178 -0.25(-6.02%)
Aug 18, 2021 4.130 4.387 3.850 4.150 208,882 +0.11(+2.72%)
Aug 17, 2021 3.870 4.240 3.830 4.040 64,777 +0.19(+4.94%)
Aug 16, 2021 4.110 4.288 3.850 3.850 73,138 -0.26(-6.33%)
Aug 13, 2021 4.156 4.263 4.093 4.110 27,596 -0.07(-1.67%)
Aug 12, 2021 4.472 4.500 4.082 4.180 172,451 -0.30(-6.70%)
Aug 11, 2021 4.350 4.590 4.300 4.480 83,023 +0.13(+2.99%)
Aug 10, 2021 4.500 4.659 4.192 4.350 35,701 -0.06(-1.36%)
Aug 09, 2021 4.500 4.600 4.320 4.410 54,420 -0.06(-1.34%)
Aug 06, 2021 4.230 4.730 4.230 4.470 44,164 -0.02(-0.45%)
Aug 05, 2021 4.310 4.760 4.200 4.490 87,420 +0.11(+2.51%)
Aug 04, 2021 4.280 4.890 4.130 4.380 53,567 -0.12(-2.67%)
Aug 03, 2021 4.460 4.990 4.360 4.500 96,712 -0.03(-0.66%)
Aug 02, 2021 4.380 4.690 4.360 4.530 8,071 -0.06(-1.31%)
Jul 30, 2021 4.640 4.710 4.510 4.590 26,284 +0.00(+0.00%)
Jul 29, 2021 4.020 4.950 4.020 4.590 73,764 +0.57(+14.18%)
Jul 28, 2021 4.220 4.280 3.928 4.020 46,480 -0.17(-4.06%)
Jul 27, 2021 4.650 4.650 4.180 4.190 58,384 -0.46(-9.89%)
Jul 26, 2021 4.750 4.850 4.610 4.650 14,558 -0.11(-2.31%)
Jul 23, 2021 4.920 5.120 4.760 4.760 128,638 -0.08(-1.65%)
Jul 22, 2021 5.054 5.054 4.840 4.840 15,148 +0.01(+0.21%)
Jul 21, 2021 5.140 5.150 4.800 4.830 26,932 +0.02(+0.42%)
Jul 20, 2021 4.920 4.920 4.730 4.810 28,318 -0.09(-1.84%)
Jul 19, 2021 5.110 5.140 4.870 4.900 39,481 -0.21(-4.11%)
Jul 16, 2021 5.260 5.260 5.100 5.110 16,112 -0.10(-1.92%)
Jul 15, 2021 5.350 5.350 5.200 5.210 9,511 -0.17(-3.25%)
Jul 14, 2021 5.370 5.700 5.269 5.385 67,641 +0.01(+0.28%)
Jul 13, 2021 5.360 6.190 5.120 5.370 157,180 -0.08(-1.47%)
Jul 12, 2021 5.310 5.460 5.224 5.450 13,287 +0.19(+3.61%)
Jul 09, 2021 5.080 5.440 5.080 5.260 15,799 +0.00(+0.00%)
Jul 08, 2021 5.160 5.310 5.070 5.260 11,983 +0.03(+0.57%)
Jul 07, 2021 5.240 5.310 5.035 5.230 20,311 -0.05(-0.95%)
Jul 06, 2021 5.350 5.480 5.220 5.280 35,906 -0.15(-2.76%)
Jul 02, 2021 5.400 5.430 5.190 5.430 18,765 +0.04(+0.74%)
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.