Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.723 7.778 7.562 7.619 1,540,491 -0.10(-1.34%)
Sep 29, 2021 7.723 7.770 7.647 7.723 1,228,407 +0.03(+0.37%)
Sep 28, 2021 7.788 7.883 7.624 7.694 1,402,256 -0.14(-1.80%)
Sep 27, 2021 7.694 8.014 7.647 7.836 2,627,120 +0.14(+1.84%)
Sep 24, 2021 7.713 7.845 7.638 7.694 1,806,921 -0.03(-0.37%)
Sep 23, 2021 7.572 7.883 7.562 7.723 2,099,791 +0.17(+2.24%)
Sep 22, 2021 7.581 7.694 7.515 7.553 1,445,207 +0.08(+1.13%)
Sep 21, 2021 7.694 7.741 7.449 7.468 2,762,580 -0.18(-2.34%)
Sep 20, 2021 7.638 7.746 7.525 7.647 2,411,325 -0.17(-2.17%)
Sep 17, 2021 7.788 7.836 7.581 7.817 6,055,670 +0.35(+4.67%)
Sep 16, 2021 7.487 7.605 7.402 7.468 1,592,456 +0.02(+0.25%)
Sep 15, 2021 7.544 7.548 7.388 7.449 2,234,019 -0.06(-0.81%)
Sep 14, 2021 7.933 7.933 7.492 7.511 2,528,800 -0.38(-4.87%)
Sep 13, 2021 7.679 7.979 7.618 7.895 1,936,870 +0.29(+3.82%)
Sep 10, 2021 7.904 7.904 7.595 7.604 1,471,006 -0.27(-3.45%)
Sep 09, 2021 7.961 7.989 7.829 7.876 1,191,983 -0.14(-1.75%)
Sep 08, 2021 8.026 8.054 7.886 8.017 1,672,950 -0.07(-0.81%)
Sep 07, 2021 8.158 8.242 8.073 8.083 821,257 -0.10(-1.26%)
Sep 03, 2021 8.195 8.289 8.120 8.186 1,363,110 +0.04(+0.46%)
Sep 02, 2021 8.204 8.401 8.139 8.148 1,765,108 -0.01(-0.11%)
Sep 01, 2021 8.036 8.228 8.026 8.158 3,601,962 +0.13(+1.64%)
Aug 31, 2021 7.858 8.059 7.829 8.026 2,100,238 +0.21(+2.64%)
Aug 30, 2021 7.933 7.933 7.787 7.820 1,209,189 -0.08(-1.07%)
Aug 27, 2021 7.783 7.970 7.754 7.904 1,137,152 +0.11(+1.44%)
Aug 26, 2021 7.933 7.970 7.792 7.792 1,439,887 -0.14(-1.77%)
Aug 25, 2021 7.867 7.975 7.783 7.933 1,274,448 +0.08(+0.95%)
Aug 24, 2021 7.773 7.895 7.754 7.858 1,343,995 +0.07(+0.84%)
Aug 23, 2021 7.736 7.853 7.708 7.792 1,193,659 +0.09(+1.22%)
Aug 20, 2021 7.604 7.717 7.548 7.698 1,310,908 +0.08(+0.98%)
Aug 19, 2021 7.558 7.876 7.398 7.623 5,646,717 -0.06(-0.73%)
Aug 18, 2021 7.914 7.961 7.670 7.679 1,815,976 -0.27(-3.42%)
Aug 17, 2021 8.129 8.129 7.839 7.951 3,669,236 -0.22(-2.64%)
Aug 16, 2021 8.158 8.214 8.017 8.167 2,172,520 -0.07(-0.80%)
Aug 13, 2021 8.401 8.401 8.204 8.233 1,498,546 -0.13(-1.57%)
Aug 12, 2021 8.467 8.529 8.345 8.364 1,937,390 -0.15(-1.76%)
Aug 11, 2021 8.505 8.551 8.364 8.514 1,587,196 -0.09(-1.09%)
Aug 10, 2021 8.589 8.673 8.458 8.608 3,627,131 +0.04(+0.44%)
Aug 09, 2021 8.655 8.861 8.537 8.570 1,992,082 -0.13(-1.51%)
Aug 06, 2021 8.692 8.823 8.561 8.701 2,277,874 +0.08(+0.87%)
Aug 05, 2021 9.733 9.845 8.551 8.626 8,142,700 -1.23(-12.46%)
Aug 04, 2021 9.836 9.911 9.705 9.855 2,829,308 -0.11(-1.13%)
Aug 03, 2021 10.01 10.04 9.742 9.967 1,854,634 +0.01(+0.09%)
Aug 02, 2021 9.855 10.14 9.845 9.958 1,827,585 +0.12(+1.24%)
Jul 30, 2021 9.808 9.986 9.770 9.836 1,669,294 -0.09(-0.94%)
Jul 29, 2021 9.930 10.09 9.911 9.930 956,936 +0.14(+1.44%)
Jul 28, 2021 9.686 9.902 9.602 9.789 1,145,972 +0.03(+0.29%)
Jul 27, 2021 9.883 9.902 9.639 9.761 1,606,063 -0.23(-2.25%)
Jul 26, 2021 9.808 9.995 9.761 9.986 1,173,774 +0.20(+2.01%)
Jul 23, 2021 9.836 9.836 9.644 9.789 796,631 +0.08(+0.87%)
Jul 22, 2021 9.817 9.817 9.606 9.705 1,776,586 -0.15(-1.52%)
Jul 21, 2021 9.667 9.892 9.611 9.855 1,580,733 +0.16(+1.64%)
Jul 20, 2021 9.480 9.892 9.461 9.695 2,757,558 +0.26(+2.78%)
Jul 19, 2021 9.386 9.452 9.152 9.433 4,229,252 -0.11(-1.18%)
Jul 16, 2021 9.789 9.817 9.517 9.545 2,036,395 -0.16(-1.64%)
Jul 15, 2021 9.714 9.836 9.583 9.705 2,022,826 -0.08(-0.86%)
Jul 14, 2021 9.873 9.981 9.761 9.789 1,592,943 -0.09(-0.95%)
Jul 13, 2021 9.920 9.977 9.836 9.883 1,874,928 -0.12(-1.22%)
Jul 12, 2021 9.920 10.01 9.798 10.00 1,485,343 +0.03(+0.28%)
Jul 09, 2021 9.827 10.06 9.733 9.977 1,370,599 +0.27(+2.80%)
Jul 08, 2021 9.573 9.817 9.358 9.705 2,975,515 -0.12(-1.24%)
Jul 07, 2021 10.04 10.08 9.756 9.827 1,614,750 -0.21(-2.06%)
Jul 06, 2021 10.00 10.05 9.855 10.03 2,865,948 -0.05(-0.47%)
Jul 02, 2021 10.27 10.27 10.03 10.08 1,489,473 -0.13(-1.29%)
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.