Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.710 6.845 6.475 6.750 98,817 -0.13(-1.89%)
Nov 29, 2021 6.500 6.880 6.260 6.880 115,115 +0.43(+6.67%)
Nov 26, 2021 6.380 6.490 6.180 6.450 401,195 +0.07(+1.02%)
Nov 24, 2021 6.120 6.560 6.054 6.385 46,647 +0.01(+0.24%)
Nov 23, 2021 6.000 6.400 5.800 6.370 75,056 +0.16(+2.58%)
Nov 22, 2021 5.870 6.300 5.831 6.210 73,104 +0.29(+4.90%)
Nov 19, 2021 5.750 5.920 5.700 5.920 44,650 +0.08(+1.37%)
Nov 18, 2021 5.970 5.910 5.840 5.840 56,127 -0.03(-0.51%)
Nov 17, 2021 6.240 6.250 5.730 5.870 67,818 -0.45(-7.12%)
Nov 16, 2021 6.420 6.430 6.050 6.320 50,955 +0.17(+2.76%)
Nov 15, 2021 6.250 6.480 6.140 6.150 45,900 -0.10(-1.60%)
Nov 12, 2021 6.120 6.510 6.060 6.250 31,589 -0.11(-1.73%)
Nov 11, 2021 6.280 6.798 6.060 6.360 44,372 +0.01(+0.16%)
Nov 10, 2021 5.990 6.350 53,027 +0.31(+5.10%)
Nov 09, 2021 6.110 6.340 5.880 6.042 41,779 -0.13(-2.08%)
Nov 08, 2021 6.000 6.480 6.000 6.170 31,843 -0.11(-1.75%)
Nov 05, 2021 6.000 6.280 5.970 6.280 21,960 +0.26(+4.32%)
Nov 04, 2021 6.210 6.390 6.000 6.020 21,890 -0.26(-4.14%)
Nov 03, 2021 6.740 6.760 6.160 6.280 102,774 -0.39(-5.92%)
Nov 02, 2021 6.300 7.020 6.300 6.675 101,190 +0.33(+5.12%)
Nov 01, 2021 6.010 6.370 6.020 6.350 50,868 +0.33(+5.48%)
Oct 29, 2021 5.960 6.150 5.830 6.020 64,107 -0.10(-1.63%)
Oct 28, 2021 5.860 6.120 5.860 6.120 52,602 +0.16(+2.68%)
Oct 27, 2021 5.830 6.100 5.700 5.960 81,120 +0.07(+1.19%)
Oct 26, 2021 5.810 5.890 65,871 -0.11(-1.83%)
Oct 25, 2021 6.010 6.260 5.685 6.000 81,425 +0.10(+1.69%)
Oct 22, 2021 5.700 6.000 5.650 5.900 61,625 +0.06(+1.03%)
Oct 21, 2021 6.100 6.500 5.658 5.840 76,351 -0.26(-4.27%)
Oct 20, 2021 5.500 6.170 5.120 6.100 51,279 +0.40(+7.02%)
Oct 19, 2021 5.700 5.700 5.700 5.700 1,825 -0.30(-5.00%)
Oct 18, 2021 6.001 6.016 6.000 6.000 11,510 +0.00(+0.00%)
Oct 15, 2021 6.071 6.074 6.000 6.000 2,760 +0.00(+0.00%)
Oct 14, 2021 5.997 6.000 5.997 6.000 862 +0.00(+0.00%)
Oct 13, 2021 6.000 6.000 6.000 6.000 583 -0.02(-0.39%)
Oct 12, 2021 6.010 6.055 6.000 6.023 2,754 -0.06(-0.93%)
Oct 11, 2021 6.080 6.080 6.080 6.080 207 -0.00(-0.00%)
Oct 08, 2021 6.000 6.080 6.000 6.080 1,416 +0.06(+1.04%)
Oct 07, 2021 6.120 6.120 6.018 6.018 958 +0.02(+0.29%)
Oct 05, 2021 6.000 6.000 6.000 57 +0.00(+0.00%)
Oct 04, 2021 6.010 6.010 6.000 6.000 8,436 -0.10(-1.64%)
Oct 01, 2021 5.967 6.110 5.967 6.100 8,439 +0.10(+1.67%)
Sep 30, 2021 5.950 6.000 5.950 6.000 2,788 +0.04(+0.67%)
Sep 29, 2021 6.000 6.000 5.748 5.960 7,295 +0.01(+0.17%)
Sep 28, 2021 5.960 5.990 5.700 5.950 10,166 -0.15(-2.46%)
Sep 27, 2021 5.604 6.100 5.604 6.100 9,780 +0.08(+1.41%)
Sep 24, 2021 6.020 6.030 6.000 6.015 12,790 -0.08(-1.23%)
Sep 23, 2021 5.918 6.120 5.918 6.090 6,465 +0.10(+1.67%)
Sep 22, 2021 5.900 5.990 5.900 5.990 5,520 -0.01(-0.17%)
Sep 21, 2021 5.900 6.000 5.890 6.000 31,560 +0.10(+1.69%)
Sep 20, 2021 5.870 5.950 5.800 5.900 46,550 +0.03(+0.48%)
Sep 17, 2021 5.357 5.990 5.340 5.872 61,930 +0.63(+12.03%)
Sep 16, 2021 4.760 5.397 4.705 5.241 17,722 +0.26(+5.14%)
Sep 15, 2021 5.000 5.000 4.530 4.985 8,603 -0.01(-0.15%)
Sep 14, 2021 4.990 4.992 4.990 4.992 341 +0.00(+0.05%)
Sep 13, 2021 4.900 5.085 4.610 4.990 12,097 +0.04(+0.81%)
Sep 10, 2021 4.835 4.995 4.590 4.950 4,302 -0.23(-4.44%)
Sep 09, 2021 4.590 5.180 4.590 5.180 3,169 +0.18(+3.60%)
Sep 08, 2021 5.005 5.011 5.000 5.000 1,829 +0.01(+0.20%)
Sep 07, 2021 4.980 5.000 4.980 4.990 5,554 -0.02(-0.38%)
Sep 03, 2021 4.755 5.020 4.710 5.009 3,142 +0.14(+2.86%)
Sep 02, 2021 5.000 4.997 4.770 4.870 10,531 -0.08(-1.62%)
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.