Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 8.290 8.370 7.990 8.110 1,246,111 -0.23(-2.76%)
Dec 02, 2021 8.060 8.380 7.965 8.340 1,299,416 +0.27(+3.35%)
Dec 01, 2021 8.490 8.570 8.059 8.070 1,510,353 -0.24(-2.89%)
Nov 30, 2021 8.380 8.500 8.180 8.310 1,866,244 -0.18(-2.12%)
Nov 29, 2021 8.720 8.760 8.420 8.490 1,043,915 -0.02(-0.24%)
Nov 26, 2021 8.490 8.620 8.378 8.510 1,088,399 -0.35(-3.95%)
Nov 24, 2021 8.810 9.050 8.780 8.860 1,014,494 +0.00(+0.00%)
Nov 23, 2021 8.790 8.980 8.780 8.860 1,175,002 +0.00(+0.00%)
Nov 22, 2021 8.940 9.055 8.725 8.860 1,407,120 -0.13(-1.45%)
Nov 19, 2021 8.940 9.190 8.910 8.990 984,007 +0.02(+0.22%)
Nov 18, 2021 9.280 9.070 8.950 8.970 1,471,861 -0.23(-2.50%)
Nov 17, 2021 9.130 9.320 9.010 9.200 1,189,396 +0.03(+0.33%)
Nov 16, 2021 8.980 9.230 8.870 9.170 1,343,366 +0.22(+2.46%)
Nov 15, 2021 9.140 9.220 8.910 8.950 1,842,760 -0.15(-1.65%)
Nov 12, 2021 8.850 9.150 8.790 9.100 1,200,105 +0.21(+2.36%)
Nov 11, 2021 9.000 9.020 8.710 8.890 1,793,772 -0.06(-0.67%)
Nov 10, 2021 10.01 8.950 4,810,390 -1.14(-11.30%)
Nov 09, 2021 9.460 10.39 9.130 10.09 11,750,558 +1.09(+12.11%)
Nov 08, 2021 9.200 9.200 8.810 9.000 1,524,566 -0.04(-0.44%)
Nov 05, 2021 8.740 9.050 8.740 9.040 1,108,514 +0.37(+4.27%)
Nov 04, 2021 8.980 9.090 8.660 8.670 2,333,543 -0.28(-3.13%)
Nov 03, 2021 8.700 9.330 8.620 8.950 6,264,299 +0.28(+3.23%)
Nov 02, 2021 8.700 8.720 8.520 8.670 1,571,358 -0.06(-0.69%)
Nov 01, 2021 8.380 8.770 8.575 8.730 2,184,817 +0.38(+4.55%)
Oct 29, 2021 8.340 8.400 8.270 8.350 954,214 -0.07(-0.83%)
Oct 28, 2021 8.190 8.420 8.180 8.420 1,170,985 +0.21(+2.56%)
Oct 27, 2021 8.240 8.330 8.160 8.210 774,042 +0.00(+0.00%)
Oct 26, 2021 8.430 8.210 8.210 598,779 -0.19(-2.26%)
Oct 25, 2021 8.270 8.410 8.270 8.400 836,748 -0.01(-0.12%)
Oct 22, 2021 8.510 8.540 8.380 8.410 578,942 -0.13(-1.52%)
Oct 21, 2021 8.620 8.650 8.400 8.540 1,985,017 -0.05(-0.58%)
Oct 20, 2021 8.450 8.685 8.450 8.590 1,555,478 +0.11(+1.30%)
Oct 19, 2021 8.500 8.500 8.380 8.480 692,598 +0.00(+0.00%)
Oct 18, 2021 8.450 8.535 8.370 8.480 573,780 +0.00(+0.00%)
Oct 15, 2021 8.600 8.630 8.440 8.480 926,686 -0.06(-0.70%)
Oct 14, 2021 8.500 8.640 8.480 8.540 1,348,141 +0.17(+2.03%)
Oct 13, 2021 8.330 8.415 8.250 8.370 1,040,487 +0.09(+1.09%)
Oct 12, 2021 8.250 8.340 8.240 8.280 926,443 +0.00(+0.00%)
Oct 11, 2021 8.400 8.480 8.270 8.280 938,846 -0.08(-0.96%)
Oct 08, 2021 8.230 8.490 8.210 8.360 1,561,192 +0.20(+2.45%)
Oct 07, 2021 8.270 8.500 8.085 8.160 2,421,702 -0.02(-0.24%)
Oct 06, 2021 8.240 8.290 8.055 8.180 1,668,004 -0.16(-1.92%)
Oct 05, 2021 8.090 8.390 8.040 8.340 3,696,593 +0.22(+2.71%)
Oct 04, 2021 8.170 8.225 8.050 8.120 1,242,628 -0.05(-0.61%)
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.