Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.650 6.730 6.550 6.590 95,452 -0.11(-1.64%)
Jul 29, 2021 6.660 6.740 6.440 6.700 168,739 +0.10(+1.52%)
Jul 28, 2021 6.570 6.720 6.480 6.600 51,766 +0.06(+0.92%)
Jul 27, 2021 6.470 6.590 6.220 6.540 102,496 +0.05(+0.77%)
Jul 26, 2021 6.750 6.850 6.420 6.490 104,535 -0.28(-4.14%)
Jul 23, 2021 6.940 7.000 6.670 6.770 103,537 -0.22(-3.15%)
Jul 22, 2021 6.960 7.100 6.791 6.990 149,052 +0.00(+0.00%)
Jul 21, 2021 7.010 7.310 6.710 6.990 442,435 -0.01(-0.14%)
Jul 20, 2021 6.530 7.450 6.500 7.000 1,077,793 +0.47(+7.20%)
Jul 19, 2021 6.080 6.720 6.012 6.530 789,367 +0.63(+10.68%)
Jul 16, 2021 5.950 6.190 5.880 5.900 514,803 -0.03(-0.51%)
Jul 15, 2021 5.840 5.930 5.665 5.930 197,856 +0.04(+0.68%)
Jul 14, 2021 5.900 6.070 5.500 5.890 1,137,036 -0.49(-7.68%)
Jul 13, 2021 6.730 6.870 6.330 6.380 456,354 -0.35(-5.20%)
Jul 12, 2021 6.540 6.750 6.370 6.730 171,307 +0.25(+3.86%)
Jul 09, 2021 6.510 6.600 6.420 6.480 90,462 +0.04(+0.62%)
Jul 08, 2021 6.370 6.560 6.330 6.440 110,544 -0.07(-1.08%)
Jul 07, 2021 6.570 6.570 6.365 6.510 116,761 -0.06(-0.91%)
Jul 06, 2021 6.530 6.630 6.370 6.570 181,561 +0.15(+2.34%)
Jul 02, 2021 6.530 6.580 6.400 6.420 65,329 -0.08(-1.23%)
Jul 01, 2021 6.520 6.596 6.400 6.500 116,338 -0.02(-0.31%)
Jun 30, 2021 6.650 6.762 6.500 6.520 86,459 -0.21(-3.12%)
Jun 29, 2021 6.810 6.900 6.520 6.730 126,696 -0.01(-0.15%)
Jun 28, 2021 7.110 7.290 6.560 6.740 256,240 -0.36(-5.07%)
Jun 25, 2021 7.440 7.490 6.850 7.100 3,073,631 -0.27(-3.66%)
Jun 24, 2021 6.960 7.390 6.700 7.370 742,217 +0.37(+5.29%)
Jun 23, 2021 6.150 7.050 6.120 7.000 662,499 +1.04(+17.45%)
Jun 22, 2021 6.190 6.210 5.840 5.960 395,780 -0.24(-3.87%)
Jun 21, 2021 6.210 6.380 6.170 6.200 422,264 +0.10(+1.64%)
Jun 18, 2021 5.710 6.280 5.660 6.100 596,615 +0.37(+6.46%)
Jun 17, 2021 5.720 5.820 5.670 5.730 123,636 -0.02(-0.35%)
Jun 16, 2021 5.840 5.840 5.690 5.750 138,426 -0.08(-1.37%)
Jun 15, 2021 5.840 5.902 5.760 5.830 77,245 -0.02(-0.34%)
Jun 14, 2021 5.820 5.910 5.750 5.850 104,771 +0.05(+0.86%)
Jun 11, 2021 6.010 6.027 5.750 5.800 98,023 -0.23(-3.81%)
Jun 10, 2021 6.090 6.110 5.990 6.030 81,013 -0.07(-1.15%)
Jun 09, 2021 6.080 6.200 6.000 6.100 96,292 +0.06(+0.99%)
Jun 08, 2021 5.920 6.130 5.890 6.040 97,866 +0.13(+2.20%)
Jun 07, 2021 6.000 6.000 5.890 5.910 180,201 -0.09(-1.50%)
Jun 04, 2021 6.000 6.020 5.840 6.000 96,476 +0.00(+0.00%)
Jun 03, 2021 6.070 6.130 5.960 6.000 154,041 -0.10(-1.64%)
Jun 02, 2021 6.200 6.260 5.980 6.100 214,595 -0.06(-0.97%)
Jun 01, 2021 5.880 6.300 5.880 6.160 239,758 +0.34(+5.84%)
May 28, 2021 6.070 6.080 5.780 5.820 127,662 -0.22(-3.64%)
May 27, 2021 6.080 6.200 5.790 6.040 435,637 -0.04(-0.66%)
May 26, 2021 5.770 6.100 5.740 6.080 164,035 +0.35(+6.11%)
May 25, 2021 5.760 5.900 5.730 5.730 196,842 -0.01(-0.17%)
May 24, 2021 5.860 5.940 5.670 5.740 338,888 -0.07(-1.20%)
May 21, 2021 5.560 5.840 5.510 5.810 225,055 +0.29(+5.25%)
May 20, 2021 5.550 5.560 5.390 5.520 149,439 -0.02(-0.36%)
May 19, 2021 5.380 5.580 5.260 5.540 219,574 +0.09(+1.65%)
May 18, 2021 5.350 5.500 5.190 5.450 143,321 +0.23(+4.41%)
May 17, 2021 5.490 5.500 5.190 5.220 127,179 -0.28(-5.09%)
May 14, 2021 5.110 5.540 5.070 5.500 325,790 +0.36(+7.00%)
May 13, 2021 5.170 5.170 5.020 5.140 235,608 +0.05(+0.98%)
May 12, 2021 5.220 5.220 5.060 5.090 277,807 -0.15(-2.86%)
May 11, 2021 5.150 5.280 5.050 5.240 215,909 +0.02(+0.38%)
May 10, 2021 5.220 5.280 5.090 5.220 317,904 +0.00(+0.00%)
May 07, 2021 5.210 5.290 5.195 5.220 208,878 -0.02(-0.38%)
May 06, 2021 5.250 5.330 5.200 5.240 365,097 -0.03(-0.57%)
May 05, 2021 5.380 5.400 5.170 5.270 337,394 +0.03(+0.57%)
May 04, 2021 4.900 5.300 4.900 5.240 535,479 +0.32(+6.50%)
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.