Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.837 6.959 6.751 6.912 1,841,003 -0.01(-0.14%)
Feb 25, 2022 6.827 6.978 6.770 6.922 1,689,124 +0.12(+1.81%)
Feb 24, 2022 6.420 6.827 6.316 6.799 1,718,573 +0.21(+3.16%)
Feb 23, 2022 6.855 6.907 6.591 6.591 1,624,063 -0.22(-3.19%)
Feb 22, 2022 6.827 6.931 6.737 6.808 1,228,429 -0.15(-2.17%)
Feb 18, 2022 6.959 0 -0.25(-3.41%)
Feb 17, 2022 7.451 7.461 7.101 7.205 2,141,044 -0.27(-3.67%)
Feb 16, 2022 7.394 7.489 7.333 7.479 1,902,113 +0.07(+0.89%)
Feb 15, 2022 7.234 7.442 7.215 7.413 1,756,808 +0.28(+3.98%)
Feb 14, 2022 7.196 7.347 7.111 7.130 2,072,251 +0.02(+0.27%)
Feb 11, 2022 7.338 7.470 7.035 7.111 1,967,282 -0.22(-2.97%)
Feb 10, 2022 7.271 7.602 7.243 7.328 1,734,337 -0.09(-1.15%)
Feb 09, 2022 7.375 7.479 7.366 7.413 2,232,006 +0.09(+1.16%)
Feb 08, 2022 7.215 7.333 7.167 7.328 1,573,685 +0.14(+1.97%)
Feb 07, 2022 6.903 7.319 6.903 7.186 3,910,450 +0.28(+4.11%)
Feb 04, 2022 6.903 6.959 6.661 6.903 2,100,134 -0.10(-1.48%)
Feb 03, 2022 7.158 6.969 7.007 1,559,853 -0.20(-2.76%)
Feb 02, 2022 7.300 7.394 7.149 7.205 1,739,371 -0.12(-1.68%)
Feb 01, 2022 7.215 7.361 7.177 7.328 2,879,335 +0.15(+2.11%)
Jan 31, 2022 6.818 7.205 7.177 2,817,404 +0.21(+2.99%)
Jan 28, 2022 6.770 6.969 6.643 6.969 2,065,647 +0.15(+2.22%)
Jan 27, 2022 6.884 7.087 6.780 6.818 2,519,731 -0.05(-0.69%)
Jan 26, 2022 7.063 7.111 6.855 6.865 1,959,929 -0.08(-1.09%)
Jan 25, 2022 6.770 6.974 6.662 6.941 2,071,341 +0.04(+0.55%)
Jan 24, 2022 6.619 6.931 6.316 6.903 5,477,799 +0.11(+1.67%)
Jan 21, 2022 6.988 7.054 6.747 6.789 2,836,775 -0.19(-2.71%)
Jan 20, 2022 7.253 7.357 6.978 6.978 2,060,243 -0.26(-3.66%)
Jan 19, 2022 7.394 7.451 7.224 7.243 1,710,523 -0.15(-2.05%)
Jan 18, 2022 7.375 7.773 7.281 7.394 6,113,029 -0.09(-1.26%)
Jan 14, 2022 7.489 0 -0.02(-0.25%)
Jan 13, 2022 7.479 7.565 7.413 7.508 1,322,807 +0.08(+1.02%)
Jan 12, 2022 7.565 7.669 7.423 7.432 1,134,626 -0.07(-0.88%)
Jan 11, 2022 7.205 7.508 7.158 7.498 1,734,595 +0.24(+3.26%)
Jan 10, 2022 7.385 7.394 7.092 7.262 1,921,604 -0.20(-2.66%)
Jan 07, 2022 7.461 7.461 7.243 7.461 3,125,089 +0.01(+0.13%)
Jan 06, 2022 7.565 7.952 7.394 7.451 6,377,521 -0.72(-8.80%)
Jan 05, 2022 8.293 8.482 8.085 8.170 3,047,081 +0.00(+0.00%)
Jan 04, 2022 8.000 8.312 8.000 8.170 1,606,332 +0.21(+2.61%)
Jan 03, 2022 7.990 8.042 7.829 7.962 1,493,807 +0.01(+0.12%)
Dec 31, 2021 7.867 7.971 7.829 7.952 838,987 +0.06(+0.72%)
Dec 30, 2021 7.971 8.085 7.867 7.896 1,732,493 -0.09(-1.07%)
Dec 29, 2021 8.075 8.113 7.933 7.981 1,168,916 -0.11(-1.40%)
Dec 28, 2021 8.122 8.226 8.046 8.094 1,132,406 -0.09(-1.15%)
Dec 27, 2021 8.094 8.283 8.033 8.189 1,271,629 +0.09(+1.17%)
Dec 23, 2021 7.924 8.198 7.891 8.094 1,896,931 +0.20(+2.51%)
Dec 22, 2021 7.754 7.933 7.692 7.896 1,273,842 +0.12(+1.58%)
Dec 21, 2021 7.659 7.952 7.650 7.773 3,222,725 +0.20(+2.62%)
Dec 20, 2021 7.517 7.579 7.352 7.574 1,935,900 -0.06(-0.74%)
Dec 17, 2021 7.423 7.650 7.349 7.631 3,651,029 +0.10(+1.38%)
Dec 16, 2021 7.593 7.763 7.475 7.527 1,716,298 -0.08(-1.00%)
Dec 15, 2021 7.508 7.617 7.413 7.602 2,139,097 +0.03(+0.44%)
Dec 14, 2021 7.588 7.729 7.447 7.569 2,579,191 -0.11(-1.47%)
Dec 13, 2021 7.889 7.927 7.654 7.682 1,959,646 -0.32(-4.00%)
Dec 10, 2021 8.106 8.162 7.936 8.002 876,706 -0.04(-0.47%)
Dec 09, 2021 8.021 8.210 7.974 8.040 1,364,085 -0.11(-1.39%)
Dec 08, 2021 8.040 8.200 7.984 8.153 1,267,532 +0.10(+1.29%)
Dec 07, 2021 7.955 8.120 7.927 8.049 1,755,995 +0.20(+2.52%)
Dec 06, 2021 7.720 7.918 7.598 7.852 1,222,654 +0.22(+2.84%)
Dec 03, 2021 7.805 7.880 7.522 7.635 1,323,687 -0.22(-2.76%)
Dec 02, 2021 7.588 7.889 7.499 7.852 1,380,214 +0.25(+3.35%)
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.