Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.127 7.255 7.038 7.206 1,766,007 -0.01(-0.14%)
Feb 25, 2022 7.117 7.275 7.058 7.216 1,620,315 +0.13(+1.81%)
Feb 24, 2022 6.693 7.117 6.585 7.087 1,648,564 +0.22(+3.16%)
Feb 23, 2022 7.147 7.201 6.871 6.871 1,557,903 -0.23(-3.19%)
Feb 22, 2022 7.117 7.225 7.023 7.097 1,178,387 -0.16(-2.17%)
Feb 18, 2022 7.255 0 -0.26(-3.41%)
Feb 17, 2022 7.768 7.777 7.403 7.511 2,053,825 -0.29(-3.67%)
Feb 16, 2022 7.708 7.807 7.644 7.797 1,824,627 +0.07(+0.89%)
Feb 15, 2022 7.541 7.758 7.521 7.728 1,685,241 +0.30(+3.98%)
Feb 14, 2022 7.501 7.659 7.413 7.432 1,987,834 +0.02(+0.27%)
Feb 11, 2022 7.649 7.787 7.334 7.413 1,887,141 -0.23(-2.97%)
Feb 10, 2022 7.580 7.925 7.551 7.639 1,663,686 -0.09(-1.15%)
Feb 09, 2022 7.689 7.797 7.679 7.728 2,141,081 +0.09(+1.16%)
Feb 08, 2022 7.521 7.644 7.472 7.639 1,509,578 +0.15(+1.97%)
Feb 07, 2022 7.196 7.630 7.196 7.492 3,751,151 +0.30(+4.11%)
Feb 04, 2022 7.196 7.255 6.944 7.196 2,014,581 -0.11(-1.48%)
Feb 03, 2022 7.462 7.265 7.304 1,496,309 -0.21(-2.76%)
Feb 02, 2022 7.610 7.708 7.452 7.511 1,668,515 -0.13(-1.68%)
Feb 01, 2022 7.521 7.674 7.482 7.639 2,762,040 +0.16(+2.11%)
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%)
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.