Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.702 6.769 6.529 6.558 1,441,663 -0.15(-2.28%)
Apr 28, 2022 6.606 6.774 6.501 6.711 1,382,768 +0.13(+2.04%)
Apr 27, 2022 6.482 6.649 6.453 6.577 1,830,473 +0.11(+1.63%)
Apr 26, 2022 6.711 6.730 6.367 6.472 1,877,777 -0.34(-4.92%)
Apr 25, 2022 6.721 6.817 6.534 6.807 2,758,983 +0.03(+0.42%)
Apr 22, 2022 6.979 7.008 6.740 6.778 1,240,910 -0.30(-4.19%)
Apr 21, 2022 7.142 7.209 7.009 7.075 1,308,921 +0.01(+0.14%)
Apr 20, 2022 7.056 7.200 6.999 7.066 1,512,510 +0.07(+0.96%)
Apr 19, 2022 6.587 7.075 6.587 6.999 2,950,334 +0.41(+6.25%)
Apr 18, 2022 6.692 6.721 6.549 6.587 1,967,565 -0.11(-1.57%)
Apr 14, 2022 6.903 6.903 6.692 6.692 2,100,840 -0.16(-2.37%)
Apr 13, 2022 6.817 6.879 6.769 6.855 1,411,171 +0.06(+0.85%)
Apr 12, 2022 6.836 6.941 6.759 6.798 1,301,413 -0.02(-0.28%)
Apr 11, 2022 6.759 6.927 6.740 6.817 951,002 +0.02(+0.28%)
Apr 08, 2022 6.807 6.884 6.687 6.798 1,264,591 -0.05(-0.70%)
Apr 07, 2022 6.922 6.979 6.663 6.845 1,867,631 -0.10(-1.38%)
Apr 06, 2022 7.142 7.142 6.932 6.941 2,414,099 -0.27(-3.72%)
Apr 05, 2022 7.334 7.439 7.157 7.209 2,719,081 -0.19(-2.59%)
Apr 04, 2022 7.420 7.449 7.233 7.401 2,041,491 -0.01(-0.13%)
Apr 01, 2022 7.353 7.458 7.314 7.410 1,529,375 +0.14(+1.98%)
Mar 31, 2022 7.267 7.386 7.247 7.267 1,452,921 +0.00(+0.00%)
Mar 30, 2022 7.449 7.501 7.247 7.267 1,751,337 -0.25(-3.31%)
Mar 29, 2022 7.305 7.616 7.257 7.516 2,800,613 +0.38(+5.37%)
Mar 28, 2022 7.085 7.166 7.027 7.133 1,857,976 +0.09(+1.22%)
Mar 25, 2022 7.113 7.161 7.037 7.046 1,507,862 -0.11(-1.47%)
Mar 24, 2022 7.123 7.161 7.066 7.152 1,148,960 +0.06(+0.81%)
Mar 23, 2022 7.209 7.228 7.056 7.094 1,721,501 -0.20(-2.76%)
Mar 22, 2022 7.257 7.444 7.238 7.295 2,867,704 +0.05(+0.66%)
Mar 21, 2022 7.247 7.382 7.209 7.247 3,128,282 +0.00(+0.00%)
Mar 18, 2022 7.372 7.415 7.161 7.247 5,303,167 -0.24(-3.20%)
Mar 17, 2022 7.420 7.583 7.391 7.487 2,822,965 -0.04(-0.51%)
Mar 16, 2022 7.228 7.611 7.228 7.525 4,076,511 +0.42(+5.86%)
Mar 15, 2022 7.042 7.210 7.013 7.109 2,494,952 +0.12(+1.77%)
Mar 14, 2022 7.261 7.333 6.928 6.985 2,526,529 -0.30(-4.06%)
Mar 11, 2022 7.252 7.347 7.142 7.280 5,107,001 +0.11(+1.60%)
Mar 10, 2022 7.118 7.280 7.023 7.166 3,636,524 -0.09(-1.18%)
Mar 09, 2022 7.004 7.318 7.004 7.252 3,974,881 +0.44(+6.43%)
Mar 08, 2022 7.013 7.013 6.670 6.813 4,088,791 -0.16(-2.32%)
Mar 07, 2022 7.299 7.433 6.942 6.975 3,148,644 -0.26(-3.56%)
Mar 04, 2022 7.337 7.385 7.137 7.233 3,542,852 -0.21(-2.82%)
Mar 03, 2022 7.509 7.638 7.390 7.442 2,779,575 -0.07(-0.89%)
Mar 02, 2022 7.147 7.518 7.128 7.509 4,811,203 +0.39(+5.49%)
Mar 01, 2022 7.280 7.480 6.947 7.118 3,849,107 +0.15(+2.19%)
Feb 28, 2022 6.889 7.013 6.804 6.966 1,826,846 -0.01(-0.14%)
Feb 25, 2022 6.880 7.032 6.823 6.975 1,676,135 +0.12(+1.81%)
Feb 24, 2022 6.470 6.880 6.365 6.851 1,705,357 +0.21(+3.16%)
Feb 23, 2022 6.909 6.961 6.642 6.642 1,611,573 -0.22(-3.19%)
Feb 22, 2022 6.880 6.985 6.789 6.861 1,218,982 -0.15(-2.17%)
Feb 18, 2022 7.013 0 -0.25(-3.41%)
Feb 17, 2022 7.509 7.518 7.156 7.261 2,124,579 -0.28(-3.67%)
Feb 16, 2022 7.452 7.547 7.390 7.537 1,887,486 +0.07(+0.89%)
Feb 15, 2022 7.290 7.499 7.271 7.471 1,743,298 +0.29(+3.98%)
Feb 14, 2022 7.252 7.404 7.166 7.185 2,056,315 +0.02(+0.27%)
Feb 11, 2022 7.395 7.528 7.090 7.166 1,952,153 -0.22(-2.97%)
Feb 10, 2022 7.328 7.661 7.299 7.385 1,721,000 -0.09(-1.15%)
Feb 09, 2022 7.433 7.537 7.423 7.471 2,214,841 +0.09(+1.16%)
Feb 08, 2022 7.271 7.390 7.223 7.385 1,561,583 +0.14(+1.97%)
Feb 07, 2022 6.956 7.375 6.956 7.242 3,880,378 +0.29(+4.11%)
Feb 04, 2022 6.956 7.013 6.713 6.956 2,083,983 -0.10(-1.48%)
Feb 03, 2022 7.213 7.023 7.061 1,547,857 -0.20(-2.76%)
Feb 02, 2022 7.356 7.452 7.204 7.261 1,725,995 -0.12(-1.68%)
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.