Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 6.500 6.500 6.500 0 +0.16(+2.52%)
Oct 15, 2021 6.900 6.930 6.200 6.340 5,678,923 -0.51(-7.45%)
Oct 14, 2021 6.850 6.860 6.770 6.850 1,148,469 -0.01(-0.15%)
Oct 13, 2021 6.780 6.890 6.753 6.860 806,442 -0.06(-0.87%)
Oct 12, 2021 6.850 6.930 6.850 6.920 312,331 +0.03(+0.49%)
Oct 11, 2021 6.886 6.926 6.866 6.886 234,199 -0.02(-0.29%)
Oct 08, 2021 6.926 6.951 6.896 6.906 321,095 -0.02(-0.29%)
Oct 07, 2021 6.806 6.936 6.806 6.926 687,315 +0.09(+1.31%)
Oct 06, 2021 6.786 6.835 6.766 6.836 294,085 -0.01(-0.15%)
Oct 05, 2021 6.766 6.866 6.766 6.846 417,889 +0.08(+1.18%)
Oct 04, 2021 6.696 6.786 6.696 6.766 421,651 +0.03(+0.44%)
Oct 01, 2021 6.646 6.786 6.617 6.736 483,952 +0.06(+0.90%)
Sep 30, 2021 6.766 6.766 6.676 6.676 538,226 -0.09(-1.33%)
Sep 29, 2021 6.786 6.806 6.716 6.766 317,595 +0.01(+0.18%)
Sep 28, 2021 6.793 6.843 6.724 6.754 299,701 -0.03(-0.44%)
Sep 27, 2021 6.764 6.862 6.750 6.783 346,179 +0.03(+0.44%)
Sep 24, 2021 6.793 6.813 6.744 6.754 319,996 -0.06(-0.87%)
Sep 23, 2021 6.783 6.833 6.754 6.813 377,180 +0.08(+1.17%)
Sep 22, 2021 6.685 6.783 6.685 6.734 389,752 +0.05(+0.74%)
Sep 21, 2021 6.764 6.813 6.665 6.685 534,559 -0.08(-1.17%)
Sep 20, 2021 6.764 6.823 6.744 6.764 560,561 -0.11(-1.58%)
Sep 17, 2021 6.843 6.872 6.803 6.872 1,834,704 +0.03(+0.43%)
Sep 16, 2021 6.754 6.843 6.724 6.843 460,767 +0.03(+0.43%)
Sep 15, 2021 6.823 6.843 6.798 6.813 381,134 -0.03(-0.43%)
Sep 14, 2021 6.862 6.862 6.798 6.843 514,190 +0.02(+0.29%)
Sep 13, 2021 6.813 6.872 6.798 6.823 286,356 +0.03(+0.44%)
Sep 10, 2021 6.862 6.882 6.774 6.793 357,800 -0.03(-0.43%)
Sep 09, 2021 6.862 6.887 6.823 6.823 324,818 -0.03(-0.43%)
Sep 08, 2021 6.853 6.882 6.823 6.853 684,052 +0.00(+0.00%)
Sep 07, 2021 6.853 6.882 6.828 6.853 384,641 -0.01(-0.14%)
Sep 03, 2021 6.843 6.862 6.803 6.862 284,187 +0.02(+0.29%)
Sep 02, 2021 6.853 6.853 6.823 6.843 290,177 +0.01(+0.14%)
Sep 01, 2021 6.823 6.834 6.793 6.833 309,385 +0.03(+0.44%)
Aug 31, 2021 6.843 6.862 6.793 6.803 316,304 -0.04(-0.58%)
Aug 30, 2021 6.912 6.912 6.795 6.843 286,171 -0.04(-0.57%)
Aug 27, 2021 6.744 6.882 6.714 6.882 476,948 +0.14(+2.05%)
Aug 26, 2021 6.793 6.793 6.729 6.744 523,802 -0.03(-0.44%)
Aug 25, 2021 6.724 6.813 6.616 6.774 1,288,321 -0.03(-0.44%)
Aug 24, 2021 6.754 6.803 6.704 6.803 530,195 +0.06(+0.88%)
Aug 23, 2021 6.655 6.744 6.630 6.744 1,167,209 +0.09(+1.34%)
Aug 20, 2021 6.359 6.655 6.309 6.655 1,301,726 +0.27(+4.17%)
Aug 19, 2021 6.398 6.467 6.260 6.388 707,327 -0.04(-0.61%)
Aug 18, 2021 6.438 6.517 6.398 6.428 494,794 -0.02(-0.31%)
Aug 17, 2021 6.438 6.477 6.388 6.448 789,128 -0.04(-0.61%)
Aug 16, 2021 6.418 6.497 6.388 6.487 773,148 +0.07(+1.08%)
Aug 13, 2021 6.388 6.428 6.369 6.418 398,467 +0.02(+0.31%)
Aug 12, 2021 6.398 6.413 6.359 6.398 286,617 -0.01(-0.15%)
Aug 11, 2021 6.329 6.418 6.270 6.408 426,633 +0.09(+1.41%)
Aug 10, 2021 6.270 6.319 6.221 6.319 646,538 +0.06(+0.95%)
Aug 09, 2021 6.280 6.280 6.211 6.260 521,255 -0.03(-0.47%)
Aug 06, 2021 6.339 6.388 6.270 6.290 447,375 +0.00(+0.00%)
Aug 05, 2021 6.329 6.379 6.250 6.290 833,638 -0.03(-0.47%)
Aug 04, 2021 6.230 6.369 6.161 6.319 1,779,503 +0.02(+0.31%)
Aug 03, 2021 6.359 6.369 6.191 6.300 955,190 -0.08(-1.24%)
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.