Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.350 5.450 5.040 5.300 351,294 -0.10(-1.85%)
Nov 29, 2021 5.340 5.450 5.150 5.400 342,380 +0.09(+1.69%)
Nov 26, 2021 5.390 5.460 5.150 5.310 222,814 -0.33(-5.85%)
Nov 24, 2021 5.540 5.780 5.450 5.640 152,062 -0.06(-1.05%)
Nov 23, 2021 5.580 5.830 5.520 5.700 365,467 +0.04(+0.71%)
Nov 22, 2021 6.000 6.000 5.640 5.660 463,260 -0.36(-5.98%)
Nov 19, 2021 5.870 6.300 5.810 6.020 437,652 +0.13(+2.21%)
Nov 18, 2021 6.090 5.980 5.580 5.890 564,756 -0.24(-3.92%)
Nov 17, 2021 6.460 6.600 6.100 6.130 573,406 -0.19(-3.01%)
Nov 16, 2021 6.660 6.660 6.030 6.320 593,839 -0.44(-6.51%)
Nov 15, 2021 7.300 7.300 6.350 6.760 1,033,095 -0.59(-8.03%)
Nov 12, 2021 7.270 7.400 6.910 7.350 629,973 +0.06(+0.82%)
Nov 11, 2021 6.890 7.833 6.860 7.290 3,395,996 +0.49(+7.21%)
Nov 10, 2021 7.500 6.800 911,862 -0.52(-7.10%)
Nov 09, 2021 7.480 7.500 6.960 7.320 421,264 -0.20(-2.66%)
Nov 08, 2021 7.240 7.640 7.070 7.520 539,629 +0.31(+4.30%)
Nov 05, 2021 7.020 7.280 6.876 7.210 554,753 +0.31(+4.49%)
Nov 04, 2021 6.940 7.295 6.690 6.900 530,778 -0.03(-0.43%)
Nov 03, 2021 7.410 7.410 6.750 6.930 1,119,380 -0.61(-8.09%)
Nov 02, 2021 7.040 9.740 6.890 7.540 11,894,802 +0.46(+6.50%)
Nov 01, 2021 6.860 7.250 7.060 7.080 303,259 +0.29(+4.27%)
Oct 29, 2021 6.950 6.960 6.560 6.790 346,027 -0.18(-2.58%)
Oct 28, 2021 6.890 7.200 6.890 6.970 320,988 +0.07(+1.01%)
Oct 27, 2021 6.750 7.120 6.720 6.900 574,339 +0.12(+1.77%)
Oct 26, 2021 6.950 6.780 332,486 -0.19(-2.73%)
Oct 25, 2021 6.950 7.190 6.875 6.970 289,403 -0.02(-0.29%)
Oct 22, 2021 7.100 7.220 6.750 6.990 344,780 -0.20(-2.78%)
Oct 21, 2021 7.220 7.680 7.170 7.190 228,789 -0.01(-0.14%)
Oct 20, 2021 7.410 7.545 6.990 7.200 372,598 -0.28(-3.74%)
Oct 19, 2021 7.580 7.580 7.220 7.480 228,680 +0.00(+0.00%)
Oct 18, 2021 7.630 7.670 7.340 7.480 279,631 -0.22(-2.86%)
Oct 15, 2021 7.700 8.010 7.670 7.700 304,704 +0.10(+1.32%)
Oct 14, 2021 8.040 8.159 7.570 7.600 333,931 -0.43(-5.35%)
Oct 13, 2021 8.080 8.150 7.750 8.030 244,894 +0.00(+0.00%)
Oct 12, 2021 7.820 8.100 7.820 8.030 212,246 +0.19(+2.42%)
Oct 11, 2021 8.130 8.225 7.810 7.840 208,809 -0.31(-3.80%)
Oct 08, 2021 8.180 8.370 8.115 8.150 194,313 -0.03(-0.37%)
Oct 07, 2021 8.230 8.415 8.060 8.180 348,539 +0.19(+2.38%)
Oct 06, 2021 8.000 8.190 7.830 7.990 265,409 -0.19(-2.32%)
Oct 05, 2021 8.010 8.500 7.990 8.180 306,081 +0.14(+1.74%)
Oct 04, 2021 8.470 8.500 7.965 8.040 452,105 -0.54(-6.29%)
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.