Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.550 8.705 8.210 8.430 1,427,723 -0.03(-0.35%)
Jun 29, 2021 9.160 9.272 8.335 8.460 1,884,679 -0.77(-8.34%)
Jun 28, 2021 9.420 9.700 9.056 9.230 1,664,462 +0.11(+1.21%)
Jun 25, 2021 8.800 9.150 8.790 9.120 3,826,127 +0.32(+3.64%)
Jun 24, 2021 8.530 8.830 8.450 8.800 1,241,998 +0.42(+5.01%)
Jun 23, 2021 8.380 8.570 8.200 8.380 1,235,956 +0.01(+0.12%)
Jun 22, 2021 8.600 8.718 8.170 8.370 927,551 -0.21(-2.45%)
Jun 21, 2021 8.320 8.740 8.160 8.580 1,027,420 +0.21(+2.51%)
Jun 18, 2021 8.350 8.510 8.210 8.370 1,223,127 -0.10(-1.18%)
Jun 17, 2021 8.510 8.720 8.280 8.470 814,990 -0.02(-0.24%)
Jun 16, 2021 8.210 8.730 8.160 8.490 1,137,302 +0.42(+5.20%)
Jun 15, 2021 8.980 9.010 8.040 8.070 1,700,645 -0.91(-10.13%)
Jun 14, 2021 8.160 9.280 8.160 8.980 3,049,020 +0.82(+10.05%)
Jun 11, 2021 8.510 8.512 7.950 8.160 1,428,532 +0.01(+0.12%)
Jun 10, 2021 7.700 8.240 7.630 8.150 1,558,829 +0.45(+5.84%)
Jun 09, 2021 7.900 7.990 7.660 7.700 1,517,941 -0.09(-1.16%)
Jun 08, 2021 7.520 7.940 7.235 7.790 2,265,827 +0.42(+5.70%)
Jun 07, 2021 7.010 7.500 6.920 7.370 2,595,453 +0.38(+5.44%)
Jun 04, 2021 6.990 7.150 6.750 6.990 1,402,495 +0.04(+0.58%)
Jun 03, 2021 7.100 7.220 6.880 6.950 2,920,231 -0.26(-3.61%)
Jun 02, 2021 7.710 7.811 7.040 7.210 2,977,607 -0.44(-5.75%)
Jun 01, 2021 7.810 7.830 7.310 7.650 2,851,038 +0.04(+0.53%)
May 28, 2021 9.100 9.230 7.420 7.610 10,422,006 -3.07(-28.75%)
May 26, 2021 10.68 10.68 10.68 3,117 +0.56(+5.53%)
May 25, 2021 11.10 11.45 9.360 10.12 59,164,328 +2.14(+26.82%)
May 24, 2021 7.650 8.120 7.260 7.980 1,445,342 +0.33(+4.31%)
May 21, 2021 7.780 8.060 7.580 7.650 904,243 -0.03(-0.39%)
May 20, 2021 7.870 7.950 7.310 7.680 1,155,264 -0.09(-1.16%)
May 19, 2021 7.300 7.920 7.240 7.770 942,078 +0.38(+5.14%)
May 18, 2021 6.910 7.570 6.860 7.390 779,276 +0.53(+7.73%)
May 17, 2021 7.100 7.140 6.660 6.860 736,111 -0.27(-3.79%)
May 14, 2021 6.800 7.260 6.716 7.130 554,101 +0.38(+5.63%)
May 13, 2021 6.810 6.930 6.550 6.750 570,371 -0.05(-0.74%)
May 12, 2021 6.750 7.015 6.720 6.800 702,126 -0.08(-1.16%)
May 11, 2021 6.240 7.040 6.145 6.880 1,060,647 +0.17(+2.53%)
May 10, 2021 7.150 7.230 6.610 6.710 1,051,370 -0.43(-6.02%)
May 07, 2021 6.960 7.380 6.890 7.140 696,163 +0.13(+1.85%)
May 06, 2021 7.200 7.350 6.790 7.010 1,181,524 -0.19(-2.64%)
May 05, 2021 7.220 7.340 6.910 7.200 686,382 -0.02(-0.28%)
May 04, 2021 7.150 7.320 6.950 7.220 742,544 +0.05(+0.70%)
May 03, 2021 7.270 7.300 7.050 7.170 629,424 -0.02(-0.28%)
Apr 30, 2021 7.330 7.550 7.140 7.190 807,400 -0.21(-2.84%)
Apr 29, 2021 7.750 7.752 7.270 7.400 939,837 -0.32(-4.15%)
Apr 28, 2021 7.290 7.820 7.140 7.720 1,623,730 -0.01(-0.13%)
Apr 27, 2021 8.020 8.080 7.650 7.730 1,026,785 -0.21(-2.64%)
Apr 26, 2021 7.890 8.060 7.740 7.940 807,044 +0.13(+1.66%)
Apr 23, 2021 7.970 7.970 7.710 7.810 880,100 -0.10(-1.26%)
Apr 22, 2021 8.070 8.310 7.870 7.910 770,122 -0.17(-2.10%)
Apr 21, 2021 7.780 8.090 7.551 8.080 920,799 +0.27(+3.46%)
Apr 20, 2021 8.000 8.110 7.710 7.810 746,417 -0.24(-2.98%)
Apr 19, 2021 8.060 8.280 7.780 8.050 817,610 -0.06(-0.74%)
Apr 16, 2021 8.070 8.200 7.880 8.110 1,027,800 +0.03(+0.37%)
Apr 15, 2021 8.170 8.220 7.750 8.080 1,087,628 -0.05(-0.62%)
Apr 14, 2021 7.770 8.530 7.690 8.130 1,545,659 +0.37(+4.77%)
Apr 13, 2021 8.160 8.200 7.540 7.760 1,826,478 -0.47(-5.71%)
Apr 12, 2021 8.080 8.550 7.650 8.230 3,266,530 +0.23(+2.88%)
Apr 09, 2021 6.400 8.440 6.360 8.000 19,463,600 -1.73(-17.78%)
Apr 08, 2021 10.17 10.25 9.620 9.730 2,806,206 -0.24(-2.41%)
Apr 07, 2021 9.950 10.26 9.860 9.970 642,998 -0.01(-0.15%)
Apr 06, 2021 10.32 10.42 9.950 9.985 613,502 -0.12(-1.14%)
Apr 05, 2021 11.20 11.22 9.900 10.10 1,666,120 -0.94(-8.47%)
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.