Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.580 6.683 5.940 6.440 101,890 -0.16(-2.42%)
Nov 29, 2021 6.490 6.700 6.060 6.600 119,223 +0.46(+7.49%)
Nov 26, 2021 6.140 6.140 5.815 6.140 40,747 +0.09(+1.49%)
Nov 24, 2021 5.750 6.050 5.650 6.050 27,857 +0.35(+6.14%)
Nov 23, 2021 5.989 5.989 5.605 5.700 25,386 -0.26(-4.36%)
Nov 22, 2021 5.910 5.990 5.580 5.960 62,268 +0.05(+0.85%)
Nov 19, 2021 5.900 5.980 5.810 5.910 37,984 -0.07(-1.17%)
Nov 18, 2021 6.150 6.000 5.810 5.980 69,791 -0.12(-1.97%)
Nov 17, 2021 6.220 6.220 5.890 6.100 35,666 -0.06(-0.97%)
Nov 16, 2021 5.860 6.255 5.710 6.160 91,261 +0.27(+4.58%)
Nov 15, 2021 6.300 6.300 5.790 5.890 72,571 -0.33(-5.31%)
Nov 12, 2021 6.390 6.390 6.080 6.220 67,699 -0.10(-1.58%)
Nov 11, 2021 6.410 6.440 6.060 6.320 40,403 -0.13(-2.02%)
Nov 10, 2021 6.330 6.450 55,032 -0.04(-0.62%)
Nov 09, 2021 6.750 6.930 6.320 6.490 63,277 -0.24(-3.57%)
Nov 08, 2021 6.740 6.740 6.530 6.730 23,870 +0.15(+2.28%)
Nov 05, 2021 6.800 6.950 6.510 6.580 59,710 -0.17(-2.52%)
Nov 04, 2021 7.000 7.600 6.590 6.750 246,341 -0.13(-1.89%)
Nov 03, 2021 6.310 7.200 6.260 6.880 566,040 +0.47(+7.33%)
Nov 02, 2021 6.600 6.850 6.270 6.410 83,067 -0.19(-2.88%)
Nov 01, 2021 6.210 6.760 6.120 6.600 78,374 +0.48(+7.84%)
Oct 29, 2021 6.190 6.250 5.780 6.120 77,193 -0.11(-1.77%)
Oct 28, 2021 6.080 6.250 5.910 6.230 55,528 +0.26(+4.36%)
Oct 27, 2021 6.470 6.740 5.960 5.970 238,279 -0.67(-10.09%)
Oct 26, 2021 5.770 6.640 1,766,277 +1.18(+21.61%)
Oct 25, 2021 5.610 5.610 5.350 5.460 43,570 -0.14(-2.50%)
Oct 22, 2021 5.740 5.740 5.340 5.600 86,566 -0.09(-1.58%)
Oct 21, 2021 5.850 5.990 5.670 5.690 37,056 -0.27(-4.53%)
Oct 20, 2021 5.990 6.250 5.840 5.960 92,708 -0.02(-0.33%)
Oct 19, 2021 5.780 6.100 5.710 5.980 42,624 +0.20(+3.46%)
Oct 18, 2021 5.900 6.030 5.660 5.780 35,067 -0.12(-2.03%)
Oct 15, 2021 6.110 6.180 5.830 5.900 34,973 -0.18(-2.96%)
Oct 14, 2021 5.780 6.220 5.661 6.080 61,191 +0.42(+7.42%)
Oct 13, 2021 5.630 5.770 5.500 5.660 43,511 +0.03(+0.53%)
Oct 12, 2021 5.530 5.790 5.470 5.630 27,937 +0.10(+1.81%)
Oct 11, 2021 5.740 5.810 5.500 5.530 38,518 -0.21(-3.66%)
Oct 08, 2021 5.980 6.140 5.650 5.740 54,309 -0.14(-2.38%)
Oct 07, 2021 5.700 6.190 5.610 5.880 68,823 +0.23(+4.07%)
Oct 06, 2021 6.200 6.200 5.610 5.650 158,997 -0.65(-10.32%)
Oct 05, 2021 6.530 6.530 6.000 6.300 140,162 -0.20(-3.00%)
Oct 04, 2021 6.750 6.770 6.460 6.495 44,409 -0.50(-7.08%)
Oct 01, 2021 6.690 7.175 6.510 6.990 37,674 +0.30(+4.48%)
Sep 30, 2021 6.760 6.880 6.490 6.690 45,463 -0.04(-0.59%)
Sep 29, 2021 6.780 6.990 6.560 6.730 45,348 +0.03(+0.45%)
Sep 28, 2021 7.090 7.090 6.650 6.700 70,873 -0.37(-5.23%)
Sep 27, 2021 7.290 7.290 6.820 7.070 83,163 -0.11(-1.53%)
Sep 24, 2021 7.400 7.500 7.150 7.180 51,093 -0.38(-5.03%)
Sep 23, 2021 7.850 7.850 7.360 7.560 39,060 -0.17(-2.20%)
Sep 22, 2021 7.700 7.970 7.300 7.730 96,264 +0.04(+0.52%)
Sep 21, 2021 7.570 7.780 7.550 7.690 59,872 +0.09(+1.18%)
Sep 20, 2021 7.410 7.680 7.140 7.600 77,050 +0.08(+1.06%)
Sep 17, 2021 7.660 7.840 7.500 7.520 105,605 -0.22(-2.84%)
Sep 16, 2021 7.800 7.890 7.460 7.740 52,274 -0.02(-0.26%)
Sep 15, 2021 7.730 7.760 7.420 7.760 58,410 +0.10(+1.31%)
Sep 14, 2021 7.710 7.780 7.270 7.660 54,213 +0.05(+0.66%)
Sep 13, 2021 7.320 7.800 7.320 7.610 84,760 +0.27(+3.68%)
Sep 10, 2021 7.590 7.590 7.150 7.340 81,643 -0.23(-3.04%)
Sep 09, 2021 7.390 7.640 7.110 7.570 128,137 +0.19(+2.57%)
Sep 08, 2021 7.930 7.930 7.300 7.380 126,387 -0.39(-5.02%)
Sep 07, 2021 7.720 8.020 7.720 7.770 53,466 +0.00(+0.00%)
Sep 03, 2021 7.850 7.970 7.600 7.770 45,828 -0.02(-0.26%)
Sep 02, 2021 8.000 8.140 7.700 7.790 56,795 -0.20(-2.50%)
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.