Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.000 7.070 6.820 6.850 1,380,242 -0.16(-2.28%)
Apr 28, 2022 6.900 7.075 6.790 7.010 1,323,856 +0.14(+2.04%)
Apr 27, 2022 6.770 6.945 6.740 6.870 1,752,486 +0.11(+1.63%)
Apr 26, 2022 7.010 7.030 6.650 6.760 1,797,775 -0.35(-4.92%)
Apr 25, 2022 7.020 7.120 6.825 7.110 2,641,437 +0.03(+0.42%)
Apr 22, 2022 7.290 7.320 7.040 7.080 1,188,042 -0.31(-4.19%)
Apr 21, 2022 7.460 7.321 7.390 1,253,155 +0.01(+0.14%)
Apr 20, 2022 7.370 7.520 7.310 7.380 1,448,067 +0.07(+0.96%)
Apr 19, 2022 6.880 7.390 6.880 7.310 2,824,636 +0.43(+6.25%)
Apr 18, 2022 6.990 7.020 6.840 6.880 1,883,738 -0.11(-1.57%)
Apr 14, 2022 7.210 7.210 6.990 6.990 2,011,334 -0.17(-2.37%)
Apr 13, 2022 7.120 7.185 7.070 7.160 1,351,049 +0.06(+0.85%)
Apr 12, 2022 7.140 7.250 7.060 7.100 1,245,967 -0.02(-0.28%)
Apr 11, 2022 7.060 7.235 7.040 7.120 910,485 +0.02(+0.28%)
Apr 08, 2022 7.110 7.190 6.985 7.100 1,210,714 -0.05(-0.70%)
Apr 07, 2022 7.230 7.290 6.960 7.150 1,788,061 -0.10(-1.38%)
Apr 06, 2022 7.460 7.460 7.240 7.250 2,311,247 -0.28(-3.72%)
Apr 05, 2022 7.660 7.770 7.475 7.530 2,603,235 -0.20(-2.59%)
Apr 04, 2022 7.750 7.780 7.555 7.730 1,954,514 -0.01(-0.13%)
Apr 01, 2022 7.680 7.790 7.640 7.740 1,464,217 +0.15(+1.98%)
Mar 31, 2022 7.590 7.715 7.570 7.590 1,391,020 +0.00(+0.00%)
Mar 30, 2022 7.780 7.835 7.570 7.590 1,676,722 -0.26(-3.31%)
Mar 29, 2022 7.630 7.955 7.580 7.850 2,681,294 +0.40(+5.37%)
Mar 28, 2022 7.400 7.485 7.340 7.450 1,778,818 +0.09(+1.22%)
Mar 25, 2022 7.430 7.480 7.350 7.360 1,443,620 -0.11(-1.47%)
Mar 24, 2022 7.440 7.480 7.380 7.470 1,100,009 +0.06(+0.81%)
Mar 23, 2022 7.530 7.550 7.370 7.410 1,648,157 -0.21(-2.76%)
Mar 22, 2022 7.580 7.775 7.560 7.620 2,745,526 +0.05(+0.66%)
Mar 21, 2022 7.570 7.710 7.530 7.570 2,995,002 +0.00(+0.00%)
Mar 18, 2022 7.700 7.745 7.480 7.570 5,077,227 -0.25(-3.20%)
Mar 17, 2022 7.750 7.920 7.720 7.820 2,702,693 -0.04(-0.51%)
Mar 16, 2022 7.550 7.950 7.550 7.860 3,902,832 +0.40(+5.36%)
Mar 15, 2022 7.390 7.566 7.360 7.460 2,377,449 +0.13(+1.77%)
Mar 14, 2022 7.620 7.695 7.270 7.330 2,407,539 -0.31(-4.06%)
Mar 11, 2022 7.610 7.710 7.495 7.640 4,866,479 +0.12(+1.60%)
Mar 10, 2022 7.470 7.640 7.370 7.520 3,465,257 -0.09(-1.18%)
Mar 09, 2022 7.350 7.680 7.350 7.610 3,787,678 +0.46(+6.43%)
Mar 08, 2022 7.360 7.360 7.000 7.150 3,896,223 -0.17(-2.32%)
Mar 07, 2022 7.660 7.800 7.285 7.320 3,000,354 -0.27(-3.56%)
Mar 04, 2022 7.700 7.750 7.490 7.590 3,375,996 -0.22(-2.82%)
Mar 03, 2022 7.880 8.015 7.755 7.810 2,648,667 -0.07(-0.89%)
Mar 02, 2022 7.500 7.890 7.480 7.880 4,584,612 +0.41(+5.49%)
Mar 01, 2022 7.640 7.850 7.290 7.470 3,667,828 +0.16(+2.19%)
Feb 28, 2022 7.230 7.360 7.140 7.310 1,740,808 -0.01(-0.14%)
Feb 25, 2022 7.220 7.380 7.160 7.320 1,597,195 +0.13(+1.81%)
Feb 24, 2022 6.790 7.220 6.680 7.190 1,625,041 +0.22(+3.16%)
Feb 23, 2022 7.250 7.305 6.970 6.970 1,535,674 -0.23(-3.19%)
Feb 22, 2022 7.220 7.330 7.125 7.200 1,161,573 -0.16(-2.17%)
Feb 18, 2022 7.360 0 -0.26(-3.41%)
Feb 17, 2022 7.880 7.890 7.510 7.620 2,024,519 -0.29(-3.67%)
Feb 16, 2022 7.820 7.920 7.755 7.910 1,798,592 +0.07(+0.89%)
Feb 15, 2022 7.650 7.870 7.630 7.840 1,661,195 +0.30(+3.98%)
Feb 14, 2022 7.610 7.770 7.520 7.540 1,959,470 +0.02(+0.27%)
Feb 11, 2022 7.760 7.900 7.440 7.520 1,860,214 -0.23(-2.97%)
Feb 10, 2022 7.690 8.040 7.660 7.750 1,639,947 -0.09(-1.15%)
Feb 09, 2022 7.800 7.910 7.790 7.840 2,110,530 +0.09(+1.16%)
Feb 08, 2022 7.630 7.755 7.580 7.750 1,488,038 +0.15(+1.97%)
Feb 07, 2022 7.300 7.740 7.300 7.600 3,697,626 +0.30(+4.11%)
Feb 04, 2022 7.300 7.360 7.045 7.300 1,985,835 -0.11(-1.48%)
Feb 03, 2022 7.570 7.370 7.410 1,474,959 -0.21(-2.76%)
Feb 02, 2022 7.720 7.820 7.560 7.620 1,644,707 -0.13(-1.68%)
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.