Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.107 7.511 7.482 2,702,632 +0.22(+2.99%)
Jan 28, 2022 7.058 7.265 6.925 7.265 1,981,499 +0.16(+2.22%)
Jan 27, 2022 7.176 7.388 7.068 7.107 2,417,085 -0.05(-0.69%)
Jan 26, 2022 7.363 7.413 7.147 7.156 1,880,088 -0.08(-1.09%)
Jan 25, 2022 7.058 7.270 6.944 7.235 1,986,962 +0.04(+0.55%)
Jan 24, 2022 6.900 7.225 6.585 7.196 5,254,651 +0.12(+1.67%)
Jan 21, 2022 7.285 7.354 7.033 7.078 2,721,214 -0.20(-2.71%)
Jan 20, 2022 7.561 7.669 7.275 7.275 1,976,316 -0.28(-3.66%)
Jan 19, 2022 7.708 7.768 7.531 7.551 1,640,842 -0.16(-2.05%)
Jan 18, 2022 7.689 8.103 7.590 7.708 5,864,004 -0.10(-1.26%)
Jan 14, 2022 7.807 0 -0.02(-0.25%)
Jan 13, 2022 7.797 7.886 7.728 7.827 1,268,920 +0.08(+1.02%)
Jan 12, 2022 7.886 7.994 7.738 7.748 1,088,405 -0.07(-0.88%)
Jan 11, 2022 7.511 7.827 7.462 7.817 1,663,933 +0.25(+3.26%)
Jan 10, 2022 7.699 7.708 7.393 7.570 1,843,324 -0.21(-2.66%)
Jan 07, 2022 7.777 7.777 7.551 7.777 2,997,783 +0.01(+0.13%)
Jan 06, 2022 7.886 8.290 7.708 7.768 6,117,721 -0.75(-8.80%)
Jan 05, 2022 8.645 8.842 8.428 8.517 2,922,952 +0.00(+0.00%)
Jan 04, 2022 8.339 8.665 8.339 8.517 1,540,895 +0.22(+2.61%)
Jan 03, 2022 8.329 8.384 8.162 8.300 1,432,954 +0.01(+0.12%)
Dec 31, 2021 8.201 8.310 8.162 8.290 804,809 +0.06(+0.72%)
Dec 30, 2021 8.310 8.428 8.201 8.231 1,661,917 -0.09(-1.07%)
Dec 29, 2021 8.418 8.458 8.270 8.320 1,121,298 -0.12(-1.40%)
Dec 28, 2021 8.467 8.576 8.388 8.438 1,086,276 -0.10(-1.15%)
Dec 27, 2021 8.438 8.635 8.374 8.536 1,219,827 +0.10(+1.17%)
Dec 23, 2021 8.260 8.546 8.226 8.438 1,819,656 +0.21(+2.52%)
Dec 22, 2021 8.083 8.270 8.019 8.231 1,221,950 +0.13(+1.58%)
Dec 21, 2021 7.984 8.290 7.975 8.103 3,091,442 +0.21(+2.62%)
Dec 20, 2021 7.837 7.901 7.664 7.896 1,857,038 -0.06(-0.74%)
Dec 17, 2021 7.738 7.975 7.661 7.955 3,502,298 +0.11(+1.38%)
Dec 16, 2021 7.915 8.093 7.792 7.846 1,646,382 -0.08(-1.00%)
Dec 15, 2021 7.827 7.940 7.728 7.925 2,051,957 +0.03(+0.44%)
Dec 14, 2021 7.910 8.058 7.763 7.891 2,474,123 -0.12(-1.47%)
Dec 13, 2021 8.224 8.264 7.979 8.009 1,879,816 -0.33(-4.00%)
Dec 10, 2021 8.450 8.509 8.274 8.342 840,991 -0.04(-0.47%)
Dec 09, 2021 8.362 8.558 8.313 8.382 1,308,517 -0.12(-1.39%)
Dec 08, 2021 8.382 8.548 8.323 8.499 1,215,897 +0.11(+1.29%)
Dec 07, 2021 8.293 8.465 8.264 8.391 1,684,461 +0.21(+2.52%)
Dec 06, 2021 8.048 8.254 7.920 8.185 1,172,847 +0.23(+2.84%)
Dec 03, 2021 8.136 8.215 7.842 7.959 1,269,765 -0.23(-2.76%)
Dec 02, 2021 7.910 8.224 7.817 8.185 1,323,989 +0.26(+3.35%)
Dec 01, 2021 8.332 8.411 7.909 7.920 1,538,915 -0.24(-2.89%)
Nov 30, 2021 8.224 8.342 8.028 8.156 1,901,536 -0.18(-2.12%)
Nov 29, 2021 8.558 8.597 8.264 8.332 1,063,656 -0.02(-0.24%)
Nov 26, 2021 8.332 8.460 8.222 8.352 1,108,981 -0.34(-3.95%)
Nov 24, 2021 8.646 8.882 8.617 8.696 1,033,679 +0.00(+0.00%)
Nov 23, 2021 8.627 8.813 8.617 8.696 1,197,222 +0.00(+0.00%)
Nov 22, 2021 8.774 8.887 8.563 8.696 1,433,730 -0.13(-1.45%)
Nov 19, 2021 8.774 9.019 8.745 8.823 1,002,615 +0.02(+0.22%)
Nov 18, 2021 9.108 8.902 8.784 8.804 1,499,695 -0.23(-2.50%)
Nov 17, 2021 8.961 9.147 8.843 9.029 1,211,888 +0.03(+0.33%)
Nov 16, 2021 8.813 9.059 8.705 9.000 1,368,770 +0.22(+2.46%)
Nov 15, 2021 8.970 9.049 8.745 8.784 1,877,608 -0.15(-1.65%)
Nov 12, 2021 8.686 8.980 8.627 8.931 1,222,800 +0.21(+2.36%)
Nov 11, 2021 8.833 8.853 8.549 8.725 1,827,694 -0.06(-0.67%)
Nov 10, 2021 9.824 8.784 4,901,360 -1.12(-11.30%)
Nov 09, 2021 9.284 10.20 8.961 9.903 11,972,775 +1.07(+12.11%)
Nov 08, 2021 9.029 9.029 8.646 8.833 1,553,397 -0.04(-0.44%)
Nov 05, 2021 8.578 8.882 8.578 8.872 1,129,477 +0.36(+4.27%)
Nov 04, 2021 8.813 8.921 8.499 8.509 2,377,673 -0.27(-3.13%)
Nov 03, 2021 8.539 9.157 8.460 8.784 6,382,764 +0.27(+3.23%)
Nov 02, 2021 8.539 8.558 8.362 8.509 1,601,074 -0.06(-0.69%)
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.