Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.108 7.329 7.095 7.122 819,050 -0.05(-0.67%)
Mar 30, 2022 7.322 7.474 7.126 7.171 609,288 -0.04(-0.57%)
Mar 29, 2022 7.412 7.426 7.086 7.212 797,931 -0.35(-4.57%)
Mar 28, 2022 7.502 7.617 7.412 7.557 806,436 -0.17(-2.23%)
Mar 25, 2022 7.350 7.743 7.322 7.730 616,153 +0.37(+5.07%)
Mar 24, 2022 7.122 7.371 7.029 7.357 560,351 +0.30(+4.31%)
Mar 23, 2022 7.081 7.205 6.964 7.053 550,423 +0.08(+1.19%)
Mar 22, 2022 6.943 6.998 6.819 6.970 449,642 +0.05(+0.70%)
Mar 21, 2022 6.970 7.012 6.819 6.922 522,256 +0.13(+1.93%)
Mar 18, 2022 6.922 6.929 6.689 6.791 1,043,100 -0.14(-2.09%)
Mar 17, 2022 6.694 6.970 6.694 6.936 492,387 +0.37(+5.57%)
Mar 16, 2022 6.577 6.698 6.487 6.570 596,341 +0.00(+0.00%)
Mar 15, 2022 6.266 6.636 6.066 6.570 660,502 +0.02(+0.32%)
Mar 14, 2022 6.501 6.653 6.335 6.549 822,098 -0.24(-3.56%)
Mar 11, 2022 7.065 7.120 6.791 6.791 547,952 -0.34(-4.81%)
Mar 10, 2022 7.065 7.192 6.914 7.134 451,831 +0.01(+0.10%)
Mar 09, 2022 7.271 7.340 6.887 7.127 703,194 -0.40(-5.37%)
Mar 08, 2022 7.518 7.916 7.470 7.532 1,315,464 +0.20(+2.71%)
Mar 07, 2022 7.251 7.491 7.100 7.333 1,006,762 +0.23(+3.28%)
Mar 04, 2022 6.866 7.124 6.860 7.100 891,691 +0.25(+3.71%)
Mar 03, 2022 7.107 7.107 6.777 6.846 1,432,869 -0.32(-4.50%)
Mar 02, 2022 6.983 7.374 6.860 7.168 1,206,143 +0.29(+4.29%)
Mar 01, 2022 7.069 7.069 6.702 6.873 683,689 +0.01(+0.20%)
Feb 28, 2022 6.997 7.155 6.743 6.860 1,015,646 -0.08(-1.19%)
Feb 25, 2022 6.530 6.962 6.626 6.942 628,976 +0.40(+6.08%)
Feb 24, 2022 6.277 6.674 6.167 6.544 1,182,652 +0.46(+7.55%)
Feb 23, 2022 5.927 6.132 5.680 6.084 702,834 +0.03(+0.57%)
Feb 22, 2022 6.242 6.359 5.947 6.050 443,798 -0.05(-0.90%)
Feb 18, 2022 6.105 0 -0.04(-0.67%)
Feb 17, 2022 6.304 6.345 6.119 6.146 355,125 -0.16(-2.50%)
Feb 16, 2022 6.160 6.489 6.139 6.304 423,083 +0.23(+3.72%)
Feb 15, 2022 6.098 6.139 5.975 6.078 350,976 -0.13(-2.10%)
Feb 14, 2022 6.331 6.386 6.132 6.208 400,135 -0.14(-2.27%)
Feb 11, 2022 6.215 6.469 6.174 6.352 577,664 +0.19(+3.00%)
Feb 10, 2022 6.139 6.379 6.105 6.167 932,457 -0.01(-0.11%)
Feb 09, 2022 6.064 6.194 5.988 6.174 755,227 +0.16(+2.62%)
Feb 08, 2022 6.091 6.132 5.920 6.016 515,058 -0.12(-1.90%)
Feb 07, 2022 6.427 6.427 6.105 6.132 379,694 -0.21(-3.35%)
Feb 04, 2022 6.167 6.530 6.167 6.345 524,891 +0.27(+4.40%)
Feb 03, 2022 6.235 6.033 6.078 423,685 -0.16(-2.53%)
Feb 02, 2022 6.187 6.270 6.057 6.235 367,168 +0.08(+1.23%)
Feb 01, 2022 5.920 6.174 5.872 6.160 503,748 +0.20(+3.34%)
Jan 31, 2022 5.920 5.961 382,497 +0.02(+0.35%)
Jan 28, 2022 5.934 5.995 5.728 5.940 484,369 +0.03(+0.46%)
Jan 27, 2022 6.215 6.235 5.748 5.913 536,868 -0.07(-1.15%)
Jan 26, 2022 6.338 6.373 5.955 5.982 414,834 -0.16(-2.57%)
Jan 25, 2022 5.906 6.201 5.717 6.139 337,110 +0.16(+2.64%)
Jan 24, 2022 5.748 6.016 5.632 5.982 625,931 +0.08(+1.28%)
Jan 21, 2022 6.091 6.235 5.886 5.906 944,349 -0.31(-4.97%)
Jan 20, 2022 6.297 6.496 6.187 6.215 493,090 -0.21(-3.31%)
Jan 19, 2022 6.421 6.537 6.318 6.427 390,485 -0.02(-0.32%)
Jan 18, 2022 6.585 6.668 6.331 6.448 501,143 -0.07(-1.05%)
Jan 14, 2022 6.517 0 +0.08(+1.28%)
Jan 13, 2022 6.441 6.544 6.407 6.434 422,017 +0.00(+0.00%)
Jan 12, 2022 6.325 6.475 6.242 6.434 487,619 +0.15(+2.40%)
Jan 11, 2022 5.975 6.311 5.927 6.283 345,986 +0.27(+4.57%)
Jan 10, 2022 6.084 6.119 5.927 6.009 296,097 -0.02(-0.34%)
Jan 07, 2022 6.174 6.215 6.016 6.030 383,710 -0.12(-2.01%)
Jan 06, 2022 6.023 6.194 5.982 6.153 830,932 +0.25(+4.18%)
Jan 05, 2022 6.297 6.400 5.899 5.906 512,516 -0.29(-4.65%)
Jan 04, 2022 5.968 6.270 5.968 6.194 438,512 +0.29(+4.88%)
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.