Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.300 6.450 6.250 6.300 34,731 -0.10(-1.56%)
Aug 30, 2021 6.350 6.450 6.150 6.400 88,760 +0.15(+2.40%)
Aug 27, 2021 6.150 6.350 6.096 6.250 41,200 +0.20(+3.31%)
Aug 26, 2021 6.300 6.399 6.050 6.050 51,749 -0.25(-3.97%)
Aug 25, 2021 6.250 6.450 6.050 6.300 41,968 +0.10(+1.61%)
Aug 24, 2021 6.000 6.375 6.000 6.200 55,034 +0.15(+2.48%)
Aug 23, 2021 5.850 6.200 5.850 6.050 45,985 +0.15(+2.54%)
Aug 20, 2021 5.800 6.150 5.800 5.900 54,502 +0.00(+0.00%)
Aug 19, 2021 5.850 6.017 5.850 5.900 28,305 +0.00(+0.00%)
Aug 18, 2021 5.650 6.250 5.650 5.900 89,669 +0.20(+3.51%)
Aug 17, 2021 6.250 6.250 5.650 5.700 107,673 -0.45(-7.32%)
Aug 16, 2021 6.350 6.450 6.050 6.150 159,562 -0.30(-4.65%)
Aug 13, 2021 6.950 6.950 6.400 6.450 153,538 -0.60(-8.51%)
Aug 12, 2021 6.800 7.255 6.700 7.050 214,767 +0.05(+0.71%)
Aug 11, 2021 6.950 7.000 6.550 7.000 385,786 -0.05(-0.71%)
Aug 10, 2021 7.850 8.600 6.750 7.050 5,516,761 +0.55(+8.46%)
Aug 09, 2021 6.300 6.700 6.150 6.500 951,666 +0.30(+4.84%)
Aug 06, 2021 6.300 6.400 6.050 6.200 78,783 -0.25(-3.88%)
Aug 05, 2021 6.350 6.550 6.300 6.450 62,286 +0.00(+0.00%)
Aug 04, 2021 6.300 6.575 6.300 6.450 51,286 +0.05(+0.78%)
Aug 03, 2021 6.850 6.944 6.350 6.400 129,389 -0.35(-5.19%)
Aug 02, 2021 6.750 6.900 6.550 6.750 109,373 -0.15(-2.17%)
Jul 30, 2021 6.500 7.700 6.500 6.900 459,197 +0.35(+5.34%)
Jul 29, 2021 7.000 7.000 6.350 6.550 294,950 -0.60(-8.39%)
Jul 28, 2021 7.500 7.750 7.000 7.150 291,490 -0.65(-8.33%)
Jul 27, 2021 6.450 7.800 6.400 7.800 917,743 +0.55(+7.59%)
Jul 26, 2021 7.750 8.950 6.050 7.250 5,740,654 +0.80(+12.40%)
Jul 23, 2021 5.961 6.899 5.800 6.450 356,883 +0.55(+9.32%)
Jul 22, 2021 5.800 6.000 5.650 5.900 54,395 +0.10(+1.72%)
Jul 21, 2021 5.650 5.900 5.650 5.800 39,651 +0.20(+3.57%)
Jul 20, 2021 5.550 5.850 5.500 5.600 104,491 -0.05(-0.88%)
Jul 19, 2021 5.400 6.000 5.385 5.650 161,857 +0.15(+2.73%)
Jul 16, 2021 5.550 5.600 5.400 5.500 42,763 -0.10(-1.79%)
Jul 15, 2021 5.600 5.700 5.600 5.600 19,580 -0.05(-0.88%)
Jul 14, 2021 6.100 6.400 5.550 5.650 66,734 -0.80(-12.40%)
Jul 13, 2021 6.000 7.000 5.778 6.450 391,995 +0.50(+8.40%)
Jul 12, 2021 5.950 5.959 5.800 5.950 22,837 +0.20(+3.48%)
Jul 09, 2021 5.600 5.849 5.600 5.750 17,116 +0.15(+2.68%)
Jul 08, 2021 5.600 5.850 5.550 5.600 18,625 -0.10(-1.75%)
Jul 07, 2021 5.950 5.950 5.550 5.700 15,876 -0.30(-5.00%)
Jul 06, 2021 6.200 6.200 5.800 6.000 20,913 +0.00(+0.00%)
Jul 02, 2021 5.900 6.250 5.800 6.000 16,511 +0.05(+0.84%)
Jul 01, 2021 6.050 6.100 5.950 5.950 9,431 -0.05(-0.83%)
Jun 30, 2021 6.050 6.100 5.750 6.000 20,076 -0.15(-2.44%)
Jun 29, 2021 6.050 6.250 5.950 6.150 9,520 +0.10(+1.65%)
Jun 28, 2021 6.200 6.203 6.000 6.050 6,088 -0.20(-3.20%)
Jun 25, 2021 6.150 6.250 6.128 6.250 12,666 +0.20(+3.31%)
Jun 24, 2021 6.050 6.200 6.050 6.050 14,176 -0.05(-0.82%)
Jun 23, 2021 5.850 6.200 5.850 6.100 13,554 +0.20(+3.39%)
Jun 22, 2021 5.900 5.950 5.850 5.900 10,702 +0.00(+0.00%)
Jun 21, 2021 5.850 5.950 5.800 5.900 12,602 +0.05(+0.85%)
Jun 18, 2021 6.250 6.250 5.850 5.850 18,139 -0.30(-4.88%)
Jun 17, 2021 6.150 6.300 6.142 6.150 8,416 +0.00(+0.00%)
Jun 16, 2021 6.200 6.400 6.150 6.150 10,874 -0.05(-0.81%)
Jun 15, 2021 6.150 6.400 6.150 6.200 16,815 -0.05(-0.80%)
Jun 14, 2021 6.200 6.250 6.150 6.250 9,285 +0.15(+2.46%)
Jun 11, 2021 6.050 6.200 6.000 6.100 22,017 +0.15(+2.52%)
Jun 10, 2021 6.400 6.500 5.850 5.950 31,782 -0.40(-6.30%)
Jun 09, 2021 6.250 6.550 6.250 6.350 39,728 +0.10(+1.60%)
Jun 08, 2021 6.450 6.600 6.150 6.250 23,355 -0.25(-3.88%)
Jun 07, 2021 6.350 6.900 6.300 6.503 109,669 +0.05(+0.81%)
Jun 04, 2021 6.250 6.700 6.050 6.450 87,077 +0.20(+3.20%)
Jun 03, 2021 6.150 6.250 6.050 6.250 23,505 +0.00(+0.00%)
Jun 02, 2021 5.750 6.250 5.700 6.250 46,292 +0.50(+8.70%)
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.