Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.102 7.165 6.977 7.015 1,814,099 -0.11(-1.49%)
Aug 30, 2022 7.237 7.290 7.049 7.121 1,095,516 -0.06(-0.80%)
Aug 29, 2022 7.189 7.280 7.073 7.179 1,140,689 -0.10(-1.32%)
Aug 26, 2022 7.535 7.574 7.275 7.275 1,012,885 -0.25(-3.32%)
Aug 25, 2022 7.400 7.559 7.391 7.526 1,226,903 +0.15(+2.09%)
Aug 24, 2022 7.372 7.477 7.343 7.372 1,000,510 -0.03(-0.39%)
Aug 23, 2022 7.400 7.554 7.381 7.400 1,053,611 +0.06(+0.79%)
Aug 22, 2022 7.458 7.487 7.323 7.343 1,354,693 -0.23(-3.05%)
Aug 19, 2022 7.612 7.631 7.501 7.574 1,388,919 -0.09(-1.13%)
Aug 18, 2022 7.728 7.728 7.593 7.660 1,564,538 -0.06(-0.75%)
Aug 17, 2022 7.766 7.853 7.651 7.718 1,851,477 -0.18(-2.31%)
Aug 16, 2022 7.901 7.987 7.824 7.901 1,174,054 -0.05(-0.61%)
Aug 15, 2022 7.853 7.987 7.819 7.949 1,277,823 +0.01(+0.12%)
Aug 12, 2022 7.776 7.959 7.729 7.939 1,797,548 +0.21(+2.74%)
Aug 11, 2022 7.718 7.776 7.641 7.728 1,397,252 +0.09(+1.13%)
Aug 10, 2022 7.679 7.756 7.501 7.641 2,424,062 +0.09(+1.15%)
Aug 09, 2022 7.708 7.708 7.482 7.554 2,701,797 -0.14(-1.87%)
Aug 08, 2022 7.708 8.036 7.699 7.699 3,443,655 -0.02(-0.25%)
Aug 05, 2022 7.352 7.752 7.275 7.718 4,331,542 +0.31(+4.16%)
Aug 04, 2022 7.054 7.468 6.996 7.410 3,478,024 +0.38(+5.34%)
Aug 03, 2022 7.015 7.073 6.958 7.035 2,391,059 +0.11(+1.53%)
Aug 02, 2022 6.967 7.006 6.910 6.929 1,268,602 -0.05(-0.69%)
Aug 01, 2022 6.987 7.044 6.857 6.977 1,911,218 -0.05(-0.68%)
Jul 29, 2022 7.044 7.044 6.919 7.025 1,886,218 +0.00(+0.00%)
Jul 28, 2022 6.919 7.025 6.837 7.025 1,234,263 +0.13(+1.81%)
Jul 27, 2022 6.746 6.910 6.650 6.900 2,137,990 +0.26(+3.91%)
Jul 26, 2022 6.746 6.775 6.631 6.640 1,639,998 -0.14(-2.13%)
Jul 25, 2022 6.833 6.847 6.703 6.785 1,473,734 -0.02(-0.28%)
Jul 22, 2022 6.948 6.996 6.756 6.804 3,514,067 -0.14(-2.08%)
Jul 21, 2022 6.890 6.958 6.809 6.948 1,172,090 +0.00(+0.00%)
Jul 20, 2022 6.794 6.977 6.770 6.948 951,590 +0.11(+1.55%)
Jul 19, 2022 6.727 6.900 6.712 6.842 1,697,865 +0.25(+3.80%)
Jul 18, 2022 6.640 6.736 6.573 6.592 1,252,007 +0.04(+0.59%)
Jul 15, 2022 6.428 6.582 6.366 6.554 1,352,410 +0.21(+3.34%)
Jul 14, 2022 6.342 6.404 6.284 6.342 1,528,755 -0.07(-1.05%)
Jul 13, 2022 6.332 6.428 6.207 6.409 1,378,279 -0.03(-0.45%)
Jul 12, 2022 6.390 6.515 6.385 6.438 1,906,359 +0.07(+1.06%)
Jul 11, 2022 6.342 6.419 6.284 6.371 1,588,955 -0.03(-0.45%)
Jul 08, 2022 6.400 6.428 6.241 6.400 1,066,852 +0.04(+0.61%)
Jul 07, 2022 6.207 6.400 6.169 6.361 1,247,538 +0.23(+3.77%)
Jul 06, 2022 6.140 6.188 6.048 6.130 1,299,635 +0.01(+0.16%)
Jul 05, 2022 5.890 6.120 5.774 6.120 1,559,009 +0.07(+1.11%)
Jul 01, 2022 5.890 6.072 5.870 6.053 1,615,501 +0.13(+2.28%)
Jun 30, 2022 5.899 5.928 5.813 5.918 2,242,889 -0.04(-0.65%)
Jun 29, 2022 6.101 6.101 5.880 5.957 2,610,814 -0.17(-2.83%)
Jun 28, 2022 6.400 6.486 6.111 6.130 4,022,646 -0.21(-3.34%)
Jun 27, 2022 6.207 6.380 6.159 6.342 2,247,120 +0.13(+2.17%)
Jun 24, 2022 5.947 6.380 5.942 6.207 5,889,326 +0.29(+4.88%)
Jun 23, 2022 5.928 6.005 5.817 5.918 2,613,715 -0.03(-0.49%)
Jun 22, 2022 6.034 6.111 5.909 5.947 2,856,204 -0.16(-2.68%)
Jun 21, 2022 6.169 6.303 6.092 6.111 1,858,314 +0.05(+0.79%)
Jun 17, 2022 5.938 6.197 5.914 6.063 10,896,076 +0.14(+2.44%)
Jun 16, 2022 6.072 6.101 5.822 5.918 3,453,047 -0.31(-4.95%)
Jun 15, 2022 6.255 6.313 6.072 6.226 4,048,291 +0.10(+1.65%)
Jun 14, 2022 6.336 6.365 6.116 6.125 2,842,148 -0.19(-3.03%)
Jun 13, 2022 6.384 6.460 6.221 6.317 2,507,057 -0.26(-3.93%)
Jun 10, 2022 6.767 6.767 6.484 6.575 2,632,452 -0.34(-4.98%)
Jun 09, 2022 7.006 7.063 6.910 6.920 1,352,184 -0.13(-1.90%)
Jun 08, 2022 7.322 7.326 7.044 7.054 1,581,996 -0.31(-4.16%)
Jun 07, 2022 7.178 7.360 7.178 7.360 1,551,896 +0.08(+1.05%)
Jun 06, 2022 7.226 7.350 7.149 7.283 2,518,152 +0.14(+2.01%)
Jun 03, 2022 7.159 7.188 7.106 7.140 1,251,394 -0.08(-1.06%)
Jun 02, 2022 7.015 7.216 6.987 7.216 1,323,349 +0.22(+3.15%)
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.