Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.349 7.414 7.220 7.260 1,753,107 -0.11(-1.49%)
Aug 30, 2022 7.489 7.543 7.294 7.369 1,058,683 -0.06(-0.80%)
Aug 29, 2022 7.439 7.533 7.319 7.429 1,102,338 -0.10(-1.32%)
Aug 26, 2022 7.797 7.837 7.528 7.528 978,831 -0.26(-3.32%)
Aug 25, 2022 7.658 7.822 7.648 7.787 1,185,653 +0.16(+2.09%)
Aug 24, 2022 7.628 7.738 7.598 7.628 966,872 -0.03(-0.39%)
Aug 23, 2022 7.658 7.817 7.638 7.658 1,018,187 +0.06(+0.79%)
Aug 22, 2022 7.718 7.748 7.578 7.598 1,309,146 -0.24(-3.05%)
Aug 19, 2022 7.877 7.897 7.762 7.837 1,342,222 -0.09(-1.13%)
Aug 18, 2022 7.996 7.996 7.857 7.927 1,511,936 -0.06(-0.75%)
Aug 17, 2022 8.036 8.126 7.917 7.987 1,789,227 -0.19(-2.31%)
Aug 16, 2022 8.176 8.265 8.096 8.176 1,134,580 -0.05(-0.61%)
Aug 15, 2022 8.126 8.265 8.091 8.226 1,234,861 +0.01(+0.12%)
Aug 12, 2022 8.046 8.235 7.998 8.216 1,737,112 +0.22(+2.74%)
Aug 11, 2022 7.987 8.046 7.907 7.996 1,350,274 +0.09(+1.13%)
Aug 10, 2022 7.947 8.026 7.762 7.907 2,342,562 +0.09(+1.15%)
Aug 09, 2022 7.977 7.977 7.743 7.817 2,610,959 -0.15(-1.88%)
Aug 08, 2022 7.977 8.315 7.967 7.967 3,327,874 -0.02(-0.25%)
Aug 05, 2022 7.608 8.022 7.528 7.987 4,185,909 +0.32(+4.16%)
Aug 04, 2022 7.299 7.728 7.240 7.668 3,361,088 +0.39(+5.34%)
Aug 03, 2022 7.260 7.319 7.200 7.279 2,310,668 +0.11(+1.53%)
Aug 02, 2022 7.210 7.250 7.150 7.170 1,225,950 -0.05(-0.69%)
Aug 01, 2022 7.230 7.289 7.095 7.220 1,846,960 -0.05(-0.68%)
Jul 29, 2022 7.289 7.289 7.160 7.270 1,822,801 +0.00(+0.00%)
Jul 28, 2022 7.160 7.270 7.075 7.270 1,192,765 +0.13(+1.81%)
Jul 27, 2022 6.981 7.150 6.881 7.140 2,066,108 +0.27(+3.91%)
Jul 26, 2022 6.981 7.011 6.861 6.871 1,584,859 -0.15(-2.13%)
Jul 25, 2022 7.070 7.085 6.936 7.021 1,424,185 -0.02(-0.28%)
Jul 22, 2022 7.190 7.240 6.991 7.040 3,395,919 -0.15(-2.08%)
Jul 21, 2022 7.130 7.200 7.045 7.190 1,132,682 +0.00(+0.00%)
Jul 20, 2022 7.031 7.220 7.006 7.190 919,596 +0.11(+1.55%)
Jul 19, 2022 6.961 7.140 6.946 7.080 1,640,780 +0.26(+3.80%)
Jul 18, 2022 6.871 6.971 6.801 6.821 1,209,913 +0.04(+0.59%)
Jul 15, 2022 6.652 6.811 6.587 6.782 1,306,940 +0.22(+3.34%)
Jul 14, 2022 6.562 6.627 6.503 6.562 1,477,356 -0.07(-1.05%)
Jul 13, 2022 6.553 6.652 6.423 6.632 1,331,940 -0.03(-0.45%)
Jul 12, 2022 6.612 6.742 6.607 6.662 1,842,264 +0.07(+1.06%)
Jul 11, 2022 6.562 6.642 6.503 6.592 1,535,532 -0.03(-0.45%)
Jul 08, 2022 6.622 6.652 6.458 6.622 1,030,983 +0.04(+0.61%)
Jul 07, 2022 6.423 6.622 6.383 6.582 1,205,594 +0.24(+3.77%)
Jul 06, 2022 6.353 6.403 6.259 6.343 1,255,939 +0.01(+0.16%)
Jul 05, 2022 6.094 6.333 5.975 6.333 1,506,593 +0.07(+1.11%)
Jul 01, 2022 6.094 6.284 6.075 6.264 1,561,185 +0.14(+2.28%)
Jun 30, 2022 6.104 6.134 6.015 6.124 2,167,479 -0.04(-0.65%)
Jun 29, 2022 6.314 6.314 6.084 6.164 2,523,034 -0.18(-2.83%)
Jun 28, 2022 6.622 6.712 6.323 6.343 3,887,399 -0.22(-3.34%)
Jun 27, 2022 6.423 6.602 6.373 6.562 2,171,568 +0.14(+2.17%)
Jun 24, 2022 6.154 6.602 6.149 6.423 5,691,318 +0.30(+4.88%)
Jun 23, 2022 6.134 6.214 6.020 6.124 2,525,838 -0.03(-0.49%)
Jun 22, 2022 6.244 6.323 6.114 6.154 2,760,174 -0.17(-2.68%)
Jun 21, 2022 6.383 6.523 6.304 6.323 1,795,835 +0.05(+0.79%)
Jun 17, 2022 6.144 6.413 6.119 6.274 10,529,734 +0.15(+2.44%)
Jun 16, 2022 6.284 6.314 6.025 6.124 3,336,951 -0.32(-4.95%)
Jun 15, 2022 6.473 6.533 6.284 6.443 3,912,181 +0.10(+1.65%)
Jun 14, 2022 6.556 6.586 6.329 6.338 2,746,591 -0.20(-3.03%)
Jun 13, 2022 6.606 6.685 6.437 6.536 2,422,766 -0.27(-3.93%)
Jun 10, 2022 7.002 7.002 6.710 6.804 2,543,945 -0.36(-4.98%)
Jun 09, 2022 7.250 7.309 7.151 7.160 1,306,722 -0.14(-1.90%)
Jun 08, 2022 7.576 7.581 7.289 7.299 1,528,807 -0.32(-4.16%)
Jun 07, 2022 7.428 7.616 7.428 7.616 1,499,719 +0.08(+1.05%)
Jun 06, 2022 7.477 7.606 7.398 7.537 2,433,488 +0.15(+2.01%)
Jun 03, 2022 7.408 7.438 7.354 7.388 1,209,320 -0.08(-1.06%)
Jun 02, 2022 7.259 7.467 7.230 7.467 1,278,856 +0.23(+3.15%)
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.