Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.926 8.030 7.887 8.011 832,810 +0.06(+0.72%)
Dec 30, 2021 8.030 8.145 7.926 7.954 1,719,737 -0.09(-1.07%)
Dec 29, 2021 8.135 8.173 7.992 8.040 1,160,310 -0.11(-1.40%)
Dec 28, 2021 8.183 8.287 8.106 8.154 1,124,069 -0.10(-1.15%)
Dec 27, 2021 8.154 8.345 8.092 8.249 1,262,267 +0.10(+1.17%)
Dec 23, 2021 7.983 8.259 7.949 8.154 1,882,965 +0.20(+2.51%)
Dec 22, 2021 7.811 7.992 7.749 7.954 1,264,463 +0.12(+1.58%)
Dec 21, 2021 7.716 8.011 7.706 7.830 3,198,997 +0.20(+2.62%)
Dec 20, 2021 7.573 7.635 7.406 7.630 1,921,646 -0.06(-0.74%)
Dec 17, 2021 7.478 7.706 7.404 7.687 3,624,148 +0.10(+1.38%)
Dec 16, 2021 7.649 7.821 7.530 7.583 1,703,662 -0.08(-1.00%)
Dec 15, 2021 7.564 7.673 7.468 7.659 2,123,347 +0.03(+0.44%)
Dec 14, 2021 7.644 7.787 7.502 7.625 2,560,201 -0.11(-1.47%)
Dec 13, 2021 7.948 7.986 7.711 7.739 1,945,217 -0.32(-4.00%)
Dec 10, 2021 8.166 8.223 7.995 8.062 870,251 -0.04(-0.47%)
Dec 09, 2021 8.081 8.270 8.033 8.100 1,354,042 -0.11(-1.39%)
Dec 08, 2021 8.100 8.261 8.043 8.214 1,258,199 +0.10(+1.29%)
Dec 07, 2021 8.014 8.180 7.986 8.109 1,743,066 +0.20(+2.52%)
Dec 06, 2021 7.777 7.976 7.654 7.910 1,213,652 +0.22(+2.84%)
Dec 03, 2021 7.863 7.938 7.578 7.692 1,313,941 -0.22(-2.76%)
Dec 02, 2021 7.644 7.948 7.554 7.910 1,370,052 +0.26(+3.35%)
Dec 01, 2021 8.052 8.128 7.644 7.654 1,592,456 -0.23(-2.89%)
Nov 30, 2021 7.948 8.062 7.758 7.882 1,967,693 -0.17(-2.12%)
Nov 29, 2021 8.270 8.308 7.986 8.052 1,100,662 -0.02(-0.23%)
Nov 26, 2021 8.052 8.176 7.946 8.071 1,147,564 -0.33(-3.95%)
Nov 24, 2021 8.356 8.583 8.327 8.403 1,069,642 +0.00(+0.00%)
Nov 23, 2021 8.337 8.517 8.327 8.403 1,238,875 +0.00(+0.00%)
Nov 22, 2021 8.479 8.588 8.275 8.403 1,483,611 -0.12(-1.45%)
Nov 19, 2021 8.479 8.716 8.451 8.527 1,037,497 +0.02(+0.22%)
Nov 18, 2021 8.802 8.602 8.489 8.508 1,551,871 -0.22(-2.50%)
Nov 17, 2021 8.659 8.839 8.545 8.726 1,254,052 +0.03(+0.33%)
Nov 16, 2021 8.517 8.754 8.413 8.697 1,416,391 +0.21(+2.46%)
Nov 15, 2021 8.669 8.745 8.451 8.489 1,942,933 -0.14(-1.65%)
Nov 12, 2021 8.394 8.678 8.337 8.631 1,265,343 +0.20(+2.36%)
Nov 11, 2021 8.536 8.555 8.261 8.432 1,891,282 -0.06(-0.67%)
Nov 10, 2021 9.494 8.489 5,071,884 -1.08(-11.30%)
Nov 09, 2021 8.972 9.854 8.659 9.570 12,389,322 +1.03(+12.11%)
Nov 08, 2021 8.726 8.726 8.356 8.536 1,607,442 -0.04(-0.44%)
Nov 05, 2021 8.289 8.583 8.289 8.574 1,168,773 +0.35(+4.27%)
Nov 04, 2021 8.517 8.621 8.214 8.223 2,460,395 -0.27(-3.13%)
Nov 03, 2021 8.251 8.849 8.176 8.489 6,604,828 +0.27(+3.23%)
Nov 02, 2021 8.251 8.270 8.081 8.223 1,656,777 -0.06(-0.69%)
Nov 01, 2021 7.948 8.318 8.133 8.280 2,303,584 +0.36(+4.55%)
Oct 29, 2021 7.910 7.967 7.844 7.919 1,006,085 -0.07(-0.83%)
Oct 28, 2021 7.768 7.986 7.758 7.986 1,234,640 +0.20(+2.56%)
Oct 27, 2021 7.815 7.901 7.739 7.787 816,119 +0.00(+0.00%)
Oct 26, 2021 7.995 7.787 7.787 631,328 -0.18(-2.26%)
Oct 25, 2021 7.844 7.976 7.844 7.967 882,233 -0.01(-0.12%)
Oct 22, 2021 8.071 8.100 7.948 7.976 610,413 -0.12(-1.52%)
Oct 21, 2021 8.176 8.204 7.967 8.100 2,092,923 -0.05(-0.58%)
Oct 20, 2021 8.014 8.237 8.014 8.147 1,640,034 +0.10(+1.30%)
Oct 19, 2021 8.062 8.062 7.948 8.043 730,247 +0.00(+0.00%)
Oct 18, 2021 8.014 8.095 7.938 8.043 604,970 +0.00(+0.00%)
Oct 15, 2021 8.157 8.185 8.005 8.043 977,061 -0.06(-0.70%)
Oct 14, 2021 8.062 8.195 8.043 8.100 1,421,426 +0.16(+2.03%)
Oct 13, 2021 7.901 7.981 7.825 7.938 1,097,048 +0.09(+1.09%)
Oct 12, 2021 7.825 7.910 7.815 7.853 976,804 +0.00(+0.00%)
Oct 11, 2021 7.967 8.043 7.844 7.853 989,882 -0.08(-0.96%)
Oct 08, 2021 7.806 8.052 7.787 7.929 1,646,059 +0.19(+2.45%)
Oct 07, 2021 7.844 8.062 7.668 7.739 2,553,346 -0.02(-0.24%)
Oct 06, 2021 7.815 7.863 7.640 7.758 1,758,677 -0.15(-1.92%)
Oct 05, 2021 7.673 7.957 7.625 7.910 3,897,541 +0.21(+2.71%)
Oct 04, 2021 7.749 7.801 7.635 7.701 1,310,177 -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.