Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 7.630 7.785 7.590 7.750 2,722,629 +0.16(+2.11%)
Jan 31, 2022 7.210 7.620 7.590 2,664,068 +0.22(+2.99%)
Jan 28, 2022 7.160 7.370 7.025 7.370 1,953,225 +0.16(+2.22%)
Jan 27, 2022 7.280 7.495 7.170 7.210 2,382,596 -0.05(-0.69%)
Jan 26, 2022 7.470 7.520 7.250 7.260 1,853,261 -0.08(-1.09%)
Jan 25, 2022 7.160 7.375 7.045 7.340 1,958,610 +0.04(+0.55%)
Jan 24, 2022 7.000 7.330 6.680 7.300 5,179,672 +0.12(+1.67%)
Jan 21, 2022 7.390 7.460 7.135 7.180 2,682,385 -0.20(-2.71%)
Jan 20, 2022 7.670 7.780 7.380 7.380 1,948,116 -0.28(-3.66%)
Jan 19, 2022 7.820 7.880 7.640 7.660 1,617,429 -0.16(-2.05%)
Jan 18, 2022 7.800 8.220 7.700 7.820 5,780,330 -0.10(-1.26%)
Jan 14, 2022 7.920 0 -0.02(-0.25%)
Jan 13, 2022 7.910 8.000 7.840 7.940 1,250,814 +0.08(+1.02%)
Jan 12, 2022 8.000 8.110 7.850 7.860 1,072,875 -0.07(-0.88%)
Jan 11, 2022 7.620 7.940 7.570 7.930 1,640,191 +0.25(+3.26%)
Jan 10, 2022 7.810 7.820 7.500 7.680 1,817,022 -0.21(-2.66%)
Jan 07, 2022 7.890 7.890 7.660 7.890 2,955,008 +0.01(+0.13%)
Jan 06, 2022 8.000 8.410 7.820 7.880 6,030,427 -0.76(-8.80%)
Jan 05, 2022 8.770 8.970 8.550 8.640 2,881,245 +0.00(+0.00%)
Jan 04, 2022 8.460 8.790 8.460 8.640 1,518,908 +0.22(+2.61%)
Jan 03, 2022 8.450 8.505 8.280 8.420 1,412,508 +0.01(+0.12%)
Dec 31, 2021 8.320 8.430 8.280 8.410 793,326 +0.06(+0.72%)
Dec 30, 2021 8.430 8.550 8.320 8.350 1,638,203 -0.09(-1.07%)
Dec 29, 2021 8.540 8.580 8.390 8.440 1,105,299 -0.12(-1.40%)
Dec 28, 2021 8.590 8.700 8.509 8.560 1,070,776 -0.10(-1.15%)
Dec 27, 2021 8.560 8.760 8.495 8.660 1,202,422 +0.10(+1.17%)
Dec 23, 2021 8.380 8.670 8.345 8.560 1,793,692 +0.21(+2.51%)
Dec 22, 2021 8.200 8.390 8.135 8.350 1,204,514 +0.13(+1.58%)
Dec 21, 2021 8.100 8.410 8.090 8.220 3,047,330 +0.21(+2.62%)
Dec 20, 2021 7.950 8.020 7.775 8.010 1,830,540 -0.06(-0.74%)
Dec 17, 2021 7.850 8.090 7.772 8.070 3,452,324 +0.11(+1.38%)
Dec 16, 2021 8.030 8.210 7.905 7.960 1,622,890 -0.08(-1.00%)
Dec 15, 2021 7.940 8.055 7.840 8.040 2,022,536 +0.00(+0.00%)
Dec 14, 2021 8.060 8.210 7.910 8.040 2,428,203 -0.12(-1.47%)
Dec 13, 2021 8.380 8.420 8.130 8.160 1,844,927 -0.34(-4.00%)
Dec 10, 2021 8.610 8.670 8.430 8.500 825,383 -0.04(-0.47%)
Dec 09, 2021 8.520 8.720 8.470 8.540 1,284,231 -0.12(-1.39%)
Dec 08, 2021 8.540 8.710 8.480 8.660 1,193,330 +0.11(+1.29%)
Dec 07, 2021 8.450 8.625 8.420 8.550 1,653,198 +0.21(+2.52%)
Dec 06, 2021 8.200 8.410 8.070 8.340 1,151,079 +0.23(+2.84%)
Dec 03, 2021 8.290 8.370 7.990 8.110 1,246,198 -0.23(-2.76%)
Dec 02, 2021 8.060 8.380 7.965 8.340 1,299,416 +0.27(+3.35%)
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.