Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.634 7.638 7.606 7.634 32,660 +0.03(+0.34%)
Oct 28, 2021 7.588 7.634 7.588 7.608 11,913 +0.03(+0.39%)
Oct 27, 2021 7.565 7.625 7.565 7.579 3,896 +0.01(+0.12%)
Oct 26, 2021 7.542 7.606 7.459 7.570 20,880 -0.03(-0.38%)
Oct 25, 2021 7.632 7.634 7.586 7.598 15,153 -0.01(-0.11%)
Oct 22, 2021 7.634 7.634 7.588 7.606 12,779 +0.02(+0.24%)
Oct 21, 2021 7.588 7.611 7.542 7.588 35,083 +0.01(+0.12%)
Oct 20, 2021 7.579 7.579 7.560 7.579 5,783 -0.06(-0.72%)
Oct 19, 2021 7.625 7.634 7.570 7.634 3,827 +0.07(+0.91%)
Oct 18, 2021 7.533 7.588 7.533 7.565 10,286 +0.04(+0.55%)
Oct 15, 2021 7.530 7.560 7.482 7.524 37,531 -0.01(-0.12%)
Oct 14, 2021 7.588 7.588 7.496 7.533 50,473 +0.07(+0.99%)
Oct 13, 2021 7.661 7.661 7.450 7.459 53,670 -0.20(-2.64%)
Oct 12, 2021 7.689 7.689 7.643 7.661 21,756 +0.03(+0.36%)
Oct 11, 2021 7.671 7.707 7.625 7.634 53,332 -0.01(-0.12%)
Oct 08, 2021 7.597 7.643 7.597 7.643 14,164 +0.02(+0.24%)
Oct 07, 2021 7.564 7.634 7.564 7.625 6,011 +0.13(+1.72%)
Oct 06, 2021 7.505 7.634 7.496 7.496 8,548 -0.01(-0.19%)
Oct 05, 2021 7.551 7.560 7.510 7.510 10,327 -0.02(-0.30%)
Oct 04, 2021 7.533 7.560 7.533 7.533 15,372 -0.01(-0.12%)
Oct 01, 2021 7.468 7.560 7.468 7.542 7,751 +0.05(+0.61%)
Sep 30, 2021 7.459 7.818 7.459 7.496 40,561 +0.06(+0.87%)
Sep 29, 2021 7.489 7.514 7.432 7.432 7,720 -0.05(-0.62%)
Sep 28, 2021 7.478 7.479 7.459 7.478 9,501 +0.00(+0.00%)
Sep 27, 2021 7.497 7.565 7.478 7.478 16,528 -0.10(-1.33%)
Sep 24, 2021 7.588 7.597 7.487 7.579 8,312 -0.01(-0.12%)
Sep 23, 2021 7.588 7.588 7.514 7.588 5,250 +0.06(+0.86%)
Sep 22, 2021 7.535 7.588 7.524 7.524 3,876 -0.06(-0.73%)
Sep 21, 2021 7.611 7.611 7.468 7.579 6,269 -0.04(-0.48%)
Sep 20, 2021 7.625 7.634 7.595 7.615 5,601 +0.00(+0.00%)
Sep 17, 2021 7.606 7.615 7.585 7.615 3,691 +0.03(+0.36%)
Sep 16, 2021 7.634 7.634 7.551 7.588 2,226 -0.01(-0.15%)
Sep 15, 2021 7.606 7.634 7.588 7.599 7,875 -0.01(-0.09%)
Sep 14, 2021 7.500 7.624 7.478 7.606 44,822 +0.11(+1.41%)
Sep 13, 2021 7.506 7.506 7.468 7.501 9,428 -0.01(-0.18%)
Sep 10, 2021 7.468 7.519 7.468 7.514 4,583 -0.04(-0.49%)
Sep 09, 2021 7.514 7.560 7.468 7.551 5,074 +0.04(+0.49%)
Sep 08, 2021 7.441 7.514 7.441 7.514 2,710 -0.01(-0.12%)
Sep 07, 2021 7.496 7.523 7.483 7.523 3,824 +0.05(+0.68%)
Sep 03, 2021 7.468 7.496 7.459 7.473 12,930 -0.00(-0.06%)
Sep 02, 2021 7.560 7.560 7.478 7.478 4,995 -0.06(-0.73%)
Sep 01, 2021 7.471 7.533 7.452 7.533 15,360 +0.06(+0.80%)
Aug 31, 2021 7.445 7.473 7.445 7.473 1,253 +0.03(+0.43%)
Aug 30, 2021 7.450 7.496 7.432 7.441 8,006 -0.03(-0.37%)
Aug 27, 2021 7.487 7.487 7.413 7.468 5,631 +0.02(+0.25%)
Aug 26, 2021 7.422 7.459 7.422 7.450 3,384 -0.00(-0.00%)
Aug 25, 2021 7.432 7.455 7.413 7.450 20,726 +0.00(+0.05%)
Aug 24, 2021 7.413 7.459 7.413 7.446 20,341 +0.02(+0.32%)
Aug 23, 2021 7.496 7.496 7.330 7.422 34,733 -0.05(-0.62%)
Aug 20, 2021 7.404 7.496 7.358 7.468 29,549 +0.14(+1.88%)
Aug 19, 2021 7.450 7.496 7.330 7.330 31,858 -0.12(-1.60%)
Aug 18, 2021 7.496 7.496 7.450 7.450 6,385 -0.05(-0.61%)
Aug 17, 2021 7.478 7.496 7.450 7.496 27,206 +0.00(+0.00%)
Aug 16, 2021 7.468 7.496 7.459 7.496 13,857 -0.00(-0.00%)
Aug 13, 2021 7.487 7.496 7.450 7.496 69,205 +0.06(+0.74%)
Aug 12, 2021 7.487 7.489 7.441 7.441 3,727 -0.02(-0.24%)
Aug 11, 2021 7.508 7.508 7.358 7.459 9,491 -0.04(-0.49%)
Aug 10, 2021 7.468 7.496 7.468 7.496 7,941 -0.01(-0.12%)
Aug 09, 2021 7.450 7.519 7.404 7.505 32,662 +0.01(+0.12%)
Aug 06, 2021 7.432 7.541 7.432 7.496 14,024 +0.05(+0.68%)
Aug 05, 2021 7.524 7.524 7.358 7.446 5,820 +0.02(+0.30%)
Aug 04, 2021 7.423 7.423 7.379 7.423 22,920 +0.03(+0.37%)
Aug 03, 2021 7.379 7.415 7.379 7.396 10,174 -0.01(-0.12%)
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.