Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.850 5.900 5.850 5.900 10,414 +0.05(+0.85%)
Nov 29, 2021 5.875 6.290 5.850 5.850 7,765 +0.01(+0.17%)
Nov 26, 2021 6.015 6.015 5.800 5.840 10,333 -0.08(-1.35%)
Nov 24, 2021 6.030 6.090 5.910 5.920 22,551 -0.36(-5.73%)
Nov 23, 2021 5.850 6.280 5.850 6.280 13,069 +0.46(+7.90%)
Nov 22, 2021 6.300 6.345 5.740 5.820 40,020 -0.48(-7.62%)
Nov 19, 2021 6.480 6.480 6.240 6.300 4,959 -0.19(-2.93%)
Nov 18, 2021 6.210 6.610 6.350 6.490 21,718 -0.10(-1.52%)
Nov 17, 2021 6.660 6.660 6.250 6.590 6,456 -0.17(-2.51%)
Nov 16, 2021 6.390 6.790 6.300 6.760 41,109 +0.34(+5.30%)
Nov 15, 2021 6.600 6.800 6.300 6.420 22,057 -0.54(-7.76%)
Nov 12, 2021 6.640 6.960 6.620 6.960 19,983 +0.07(+1.02%)
Nov 11, 2021 6.940 6.940 6.600 6.890 11,321 -0.05(-0.72%)
Nov 10, 2021 6.600 6.940 19,682 +0.60(+9.46%)
Nov 09, 2021 6.310 6.400 6.310 6.340 2,032 -0.01(-0.16%)
Nov 08, 2021 6.310 6.350 6.310 6.350 887 -0.24(-3.64%)
Nov 05, 2021 6.470 6.590 6.260 6.590 10,989 +0.16(+2.49%)
Nov 04, 2021 6.410 6.480 6.410 6.430 12,717 +0.02(+0.31%)
Nov 03, 2021 6.690 6.700 6.000 6.410 10,986 -0.29(-4.28%)
Nov 02, 2021 6.650 6.700 6.650 6.697 14,580 +0.05(+0.70%)
Nov 01, 2021 6.475 6.700 6.475 6.650 4,769 +0.18(+2.70%)
Oct 29, 2021 6.550 6.550 5.860 6.475 17,014 -0.08(-1.15%)
Oct 28, 2021 6.760 6.780 6.350 6.550 15,417 -0.25(-3.68%)
Oct 27, 2021 6.800 6.841 6.730 6.800 17,736 +0.00(+0.00%)
Oct 26, 2021 6.740 6.800 9,551 +0.06(+0.89%)
Oct 25, 2021 6.610 6.980 6.610 6.740 25,906 -0.15(-2.18%)
Oct 22, 2021 6.990 6.990 6.600 6.890 10,536 -0.10(-1.43%)
Oct 21, 2021 7.000 7.110 6.610 6.990 53,720 -0.03(-0.43%)
Oct 20, 2021 7.020 7.100 6.880 7.020 48,040 +0.12(+1.74%)
Oct 19, 2021 6.270 6.950 6.250 6.900 49,435 +0.29(+4.39%)
Oct 18, 2021 6.280 6.800 5.960 6.610 64,208 +0.36(+5.76%)
Oct 15, 2021 5.747 6.250 5.660 6.250 18,707 +0.42(+7.20%)
Oct 14, 2021 5.810 5.840 5.660 5.830 7,787 -0.06(-1.02%)
Oct 13, 2021 5.950 6.250 5.650 5.890 32,448 -0.02(-0.34%)
Oct 12, 2021 5.700 5.980 5.620 5.910 15,608 +0.12(+2.07%)
Oct 11, 2021 6.170 6.300 5.310 5.790 17,473 -0.36(-5.85%)
Oct 08, 2021 5.000 6.500 5.000 6.150 49,519 +1.16(+23.25%)
Oct 07, 2021 4.740 4.990 4.450 4.990 16,501 +0.54(+12.13%)
Oct 06, 2021 4.370 4.660 4.370 4.450 9,265 +0.04(+0.91%)
Oct 05, 2021 4.650 4.740 4.380 4.410 15,773 -0.20(-4.34%)
Oct 04, 2021 4.350 4.900 4.320 4.610 36,022 +0.28(+6.47%)
Oct 01, 2021 4.400 4.490 4.320 4.330 5,423 -0.16(-3.56%)
Sep 30, 2021 4.500 4.500 4.310 4.490 11,552 +0.00(+0.00%)
Sep 29, 2021 4.400 4.490 4.360 4.490 7,273 +0.09(+2.05%)
Sep 28, 2021 4.500 4.510 4.310 4.400 21,235 -0.10(-2.22%)
Sep 27, 2021 4.580 4.640 4.380 4.500 22,477 +0.00(+0.00%)
Sep 24, 2021 4.470 4.650 4.390 4.500 40,382 -0.02(-0.44%)
Sep 23, 2021 4.460 4.750 4.380 4.520 17,900 +0.02(+0.44%)
Sep 22, 2021 4.330 4.690 4.300 4.500 27,114 +0.16(+3.69%)
Sep 21, 2021 4.600 4.620 4.310 4.340 44,228 -0.28(-6.06%)
Sep 20, 2021 4.750 4.750 4.560 4.620 42,547 +0.02(+0.43%)
Sep 17, 2021 4.790 4.840 4.430 4.600 14,945 -0.19(-3.97%)
Sep 16, 2021 4.940 4.965 4.650 4.790 10,445 -0.15(-3.04%)
Sep 15, 2021 4.930 4.940 4.760 4.940 7,526 -0.01(-0.20%)
Sep 14, 2021 4.870 4.950 4.510 4.950 22,808 +0.05(+1.02%)
Sep 13, 2021 5.810 6.000 4.104 4.900 35,794 -0.97(-16.52%)
Sep 10, 2021 5.850 5.870 5.500 5.870 7,182 +0.07(+1.21%)
Sep 09, 2021 5.750 6.070 5.060 5.800 21,330 -0.15(-2.44%)
Sep 08, 2021 6.550 6.740 5.520 5.945 63,711 -0.54(-8.40%)
Sep 07, 2021 5.250 7.240 5.168 6.490 37,646 +1.27(+24.33%)
Sep 03, 2021 4.170 5.310 4.000 5.220 49,963 +0.83(+18.91%)
Sep 02, 2021 4.020 4.390 4.000 4.390 5,637 +0.14(+3.29%)
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.