Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.380 7.445 7.250 7.290 1,745,785 -0.11(-1.49%)
Aug 30, 2022 7.520 7.575 7.325 7.400 1,054,262 -0.06(-0.80%)
Aug 29, 2022 7.470 7.565 7.350 7.460 1,097,734 -0.10(-1.32%)
Aug 26, 2022 7.830 7.870 7.560 7.560 974,743 -0.26(-3.32%)
Aug 25, 2022 7.690 7.855 7.680 7.820 1,180,701 +0.16(+2.09%)
Aug 24, 2022 7.660 7.770 7.630 7.660 962,834 -0.03(-0.39%)
Aug 23, 2022 7.690 7.850 7.670 7.690 1,013,935 +0.06(+0.79%)
Aug 22, 2022 7.750 7.780 7.610 7.630 1,303,679 -0.24(-3.05%)
Aug 19, 2022 7.910 7.930 7.795 7.870 1,336,616 -0.09(-1.13%)
Aug 18, 2022 8.030 8.030 7.890 7.960 1,505,622 -0.06(-0.75%)
Aug 17, 2022 8.070 8.160 7.950 8.020 1,781,755 -0.19(-2.31%)
Aug 16, 2022 8.210 8.300 8.130 8.210 1,129,842 -0.05(-0.61%)
Aug 15, 2022 8.160 8.300 8.125 8.260 1,229,704 +0.01(+0.12%)
Aug 12, 2022 8.080 8.270 8.031 8.250 1,729,857 +0.22(+2.74%)
Aug 11, 2022 8.020 8.080 7.940 8.030 1,344,635 +0.09(+1.13%)
Aug 10, 2022 7.980 8.060 7.795 7.940 2,332,778 +0.09(+1.15%)
Aug 09, 2022 8.010 8.010 7.775 7.850 2,600,054 -0.15(-1.88%)
Aug 08, 2022 8.010 8.350 8.000 8.000 3,313,975 -0.02(-0.25%)
Aug 05, 2022 7.640 8.055 7.560 8.020 4,168,426 +0.32(+4.16%)
Aug 04, 2022 7.330 7.760 7.270 7.700 3,347,050 +0.39(+5.34%)
Aug 03, 2022 7.290 7.350 7.230 7.310 2,301,018 +0.11(+1.53%)
Aug 02, 2022 7.240 7.280 7.180 7.200 1,220,830 -0.05(-0.69%)
Aug 01, 2022 7.260 7.320 7.125 7.250 1,839,246 -0.05(-0.68%)
Jul 29, 2022 7.320 7.320 7.190 7.300 1,815,188 +0.00(+0.00%)
Jul 28, 2022 7.190 7.300 7.105 7.300 1,187,784 +0.13(+1.81%)
Jul 27, 2022 7.010 7.180 6.910 7.170 2,057,479 +0.27(+3.91%)
Jul 26, 2022 7.010 7.040 6.890 6.900 1,578,240 -0.15(-2.13%)
Jul 25, 2022 7.100 7.115 6.965 7.050 1,418,237 -0.02(-0.28%)
Jul 22, 2022 7.220 7.270 7.020 7.070 3,381,736 -0.15(-2.08%)
Jul 21, 2022 7.160 7.230 7.075 7.220 1,127,952 +0.00(+0.00%)
Jul 20, 2022 7.060 7.250 7.035 7.220 915,756 +0.11(+1.55%)
Jul 19, 2022 6.990 7.170 6.975 7.110 1,633,928 +0.26(+3.80%)
Jul 18, 2022 6.900 7.000 6.830 6.850 1,204,860 +0.04(+0.59%)
Jul 15, 2022 6.680 6.840 6.615 6.810 1,301,482 +0.22(+3.34%)
Jul 14, 2022 6.590 6.655 6.530 6.590 1,471,186 -0.07(-1.05%)
Jul 13, 2022 6.580 6.680 6.450 6.660 1,326,377 -0.03(-0.45%)
Jul 12, 2022 6.640 6.770 6.635 6.690 1,834,570 +0.07(+1.06%)
Jul 11, 2022 6.590 6.670 6.530 6.620 1,529,119 -0.03(-0.45%)
Jul 08, 2022 6.650 6.680 6.485 6.650 1,026,677 +0.04(+0.61%)
Jul 07, 2022 6.450 6.650 6.410 6.610 1,200,559 +0.24(+3.77%)
Jul 06, 2022 6.380 6.430 6.285 6.370 1,250,694 +0.01(+0.16%)
Jul 05, 2022 6.120 6.360 6.000 6.360 1,500,301 +0.07(+1.11%)
Jul 01, 2022 6.120 6.310 6.100 6.290 1,554,665 +0.14(+2.28%)
Jun 30, 2022 6.130 6.160 6.040 6.150 2,158,427 -0.04(-0.65%)
Jun 29, 2022 6.340 6.340 6.110 6.190 2,512,497 -0.18(-2.83%)
Jun 28, 2022 6.650 6.740 6.350 6.370 3,871,163 -0.22(-3.34%)
Jun 27, 2022 6.450 6.630 6.400 6.590 2,162,499 +0.14(+2.17%)
Jun 24, 2022 6.180 6.630 6.175 6.450 5,667,548 +0.30(+4.88%)
Jun 23, 2022 6.160 6.240 6.045 6.150 2,515,289 -0.03(-0.49%)
Jun 22, 2022 6.270 6.350 6.140 6.180 2,748,646 -0.17(-2.68%)
Jun 21, 2022 6.410 6.550 6.330 6.350 1,788,335 +0.05(+0.79%)
Jun 17, 2022 6.170 6.440 6.145 6.300 10,485,755 +0.15(+2.44%)
Jun 16, 2022 6.310 6.340 6.050 6.150 3,323,014 -0.32(-4.95%)
Jun 15, 2022 6.500 6.560 6.310 6.470 3,895,842 +0.07(+1.09%)
Jun 14, 2022 6.620 6.650 6.390 6.400 2,720,162 -0.20(-3.03%)
Jun 13, 2022 6.670 6.750 6.500 6.600 2,399,453 -0.27(-3.93%)
Jun 10, 2022 7.070 7.070 6.775 6.870 2,519,466 -0.36(-4.98%)
Jun 09, 2022 7.320 7.380 7.220 7.230 1,294,148 -0.14(-1.90%)
Jun 08, 2022 7.650 7.655 7.360 7.370 1,514,096 -0.32(-4.16%)
Jun 07, 2022 7.500 7.690 7.500 7.690 1,485,288 +0.08(+1.05%)
Jun 06, 2022 7.550 7.680 7.470 7.610 2,410,072 +0.15(+2.01%)
Jun 03, 2022 7.480 7.510 7.425 7.460 1,197,684 -0.08(-1.06%)
Jun 02, 2022 7.330 7.540 7.300 7.540 1,266,551 +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.