Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.867 7.971 7.829 7.952 838,987 +0.06(+0.72%)
Dec 30, 2021 7.971 8.085 7.867 7.896 1,732,493 -0.09(-1.07%)
Dec 29, 2021 8.075 8.113 7.933 7.981 1,168,916 -0.11(-1.40%)
Dec 28, 2021 8.122 8.226 8.046 8.094 1,132,406 -0.09(-1.15%)
Dec 27, 2021 8.094 8.283 8.033 8.189 1,271,629 +0.09(+1.17%)
Dec 23, 2021 7.924 8.198 7.891 8.094 1,896,931 +0.20(+2.51%)
Dec 22, 2021 7.754 7.933 7.692 7.896 1,273,842 +0.12(+1.58%)
Dec 21, 2021 7.659 7.952 7.650 7.773 3,222,725 +0.20(+2.62%)
Dec 20, 2021 7.517 7.579 7.352 7.574 1,935,900 -0.06(-0.74%)
Dec 17, 2021 7.423 7.650 7.349 7.631 3,651,029 +0.10(+1.38%)
Dec 16, 2021 7.593 7.763 7.475 7.527 1,716,298 -0.08(-1.00%)
Dec 15, 2021 7.508 7.617 7.413 7.602 2,139,097 +0.03(+0.44%)
Dec 14, 2021 7.588 7.729 7.447 7.569 2,579,191 -0.11(-1.47%)
Dec 13, 2021 7.889 7.927 7.654 7.682 1,959,646 -0.32(-4.00%)
Dec 10, 2021 8.106 8.162 7.936 8.002 876,706 -0.04(-0.47%)
Dec 09, 2021 8.021 8.210 7.974 8.040 1,364,085 -0.11(-1.39%)
Dec 08, 2021 8.040 8.200 7.984 8.153 1,267,532 +0.10(+1.29%)
Dec 07, 2021 7.955 8.120 7.927 8.049 1,755,995 +0.20(+2.52%)
Dec 06, 2021 7.720 7.918 7.598 7.852 1,222,654 +0.22(+2.84%)
Dec 03, 2021 7.805 7.880 7.522 7.635 1,323,687 -0.22(-2.76%)
Dec 02, 2021 7.588 7.889 7.499 7.852 1,380,214 +0.25(+3.35%)
Dec 01, 2021 7.993 8.068 7.587 7.598 1,604,268 -0.23(-2.89%)
Nov 30, 2021 7.889 8.002 7.701 7.824 1,982,288 -0.17(-2.12%)
Nov 29, 2021 8.210 8.247 7.927 7.993 1,108,826 -0.02(-0.24%)
Nov 26, 2021 7.993 8.115 7.887 8.012 1,156,076 -0.33(-3.95%)
Nov 24, 2021 8.294 8.520 8.266 8.341 1,077,576 +0.00(+0.00%)
Nov 23, 2021 8.275 8.454 8.266 8.341 1,248,064 +0.00(+0.00%)
Nov 22, 2021 8.417 8.525 8.214 8.341 1,494,616 -0.12(-1.45%)
Nov 19, 2021 8.417 8.652 8.388 8.464 1,045,193 +0.02(+0.22%)
Nov 18, 2021 8.737 8.539 8.426 8.445 1,563,382 -0.22(-2.50%)
Nov 17, 2021 8.596 8.774 8.483 8.661 1,263,353 +0.03(+0.33%)
Nov 16, 2021 8.454 8.690 8.351 8.633 1,426,897 +0.21(+2.46%)
Nov 15, 2021 8.605 8.680 8.388 8.426 1,957,344 -0.14(-1.65%)
Nov 12, 2021 8.332 8.614 8.275 8.567 1,274,728 +0.20(+2.36%)
Nov 11, 2021 8.473 8.492 8.200 8.370 1,905,310 -0.06(-0.67%)
Nov 10, 2021 9.424 8.426 5,109,504 -1.07(-11.30%)
Nov 09, 2021 8.906 9.782 8.596 9.499 12,481,219 +1.03(+12.11%)
Nov 08, 2021 8.661 8.661 8.294 8.473 1,619,365 -0.04(-0.44%)
Nov 05, 2021 8.228 8.520 8.228 8.511 1,177,442 +0.35(+4.27%)
Nov 04, 2021 8.454 8.558 8.153 8.162 2,478,645 -0.26(-3.13%)
Nov 03, 2021 8.191 8.784 8.115 8.426 6,653,819 +0.26(+3.23%)
Nov 02, 2021 8.191 8.210 8.021 8.162 1,669,066 -0.06(-0.69%)
Nov 01, 2021 7.889 8.257 8.073 8.219 2,320,671 +0.36(+4.55%)
Oct 29, 2021 7.852 7.908 7.786 7.861 1,013,547 -0.07(-0.83%)
Oct 28, 2021 7.711 7.927 7.701 7.927 1,243,798 +0.20(+2.56%)
Oct 27, 2021 7.758 7.842 7.682 7.729 822,172 +0.00(+0.00%)
Oct 26, 2021 7.936 7.729 7.729 636,011 -0.18(-2.26%)
Oct 25, 2021 7.786 7.918 7.786 7.908 888,777 -0.01(-0.12%)
Oct 22, 2021 8.012 8.040 7.889 7.918 614,941 -0.12(-1.52%)
Oct 21, 2021 8.115 8.144 7.908 8.040 2,108,447 -0.05(-0.58%)
Oct 20, 2021 7.955 8.177 7.955 8.087 1,652,199 +0.10(+1.30%)
Oct 19, 2021 8.002 8.002 7.889 7.984 735,664 +0.00(+0.00%)
Oct 18, 2021 7.955 8.035 7.880 7.984 609,458 +0.00(+0.00%)
Oct 15, 2021 8.097 8.125 7.946 7.984 984,308 -0.06(-0.70%)
Oct 14, 2021 8.002 8.134 7.984 8.040 1,431,969 +0.16(+2.03%)
Oct 13, 2021 7.842 7.922 7.767 7.880 1,105,185 +0.08(+1.09%)
Oct 12, 2021 7.767 7.852 7.758 7.795 984,050 +0.00(+0.00%)
Oct 11, 2021 7.908 7.984 7.786 7.795 997,224 -0.08(-0.96%)
Oct 08, 2021 7.748 7.993 7.729 7.871 1,658,268 +0.19(+2.45%)
Oct 07, 2021 7.786 8.002 7.612 7.682 2,572,285 -0.02(-0.24%)
Oct 06, 2021 7.758 7.805 7.583 7.701 1,771,722 -0.15(-1.92%)
Oct 05, 2021 7.616 7.899 7.569 7.852 3,926,450 +0.21(+2.71%)
Oct 04, 2021 7.692 7.744 7.579 7.645 1,319,895 -0.05(-0.61%)
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.