Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.889 7.013 6.804 6.966 1,826,846 -0.01(-0.14%)
Feb 25, 2022 6.880 7.032 6.823 6.975 1,676,135 +0.12(+1.81%)
Feb 24, 2022 6.470 6.880 6.365 6.851 1,705,357 +0.21(+3.16%)
Feb 23, 2022 6.909 6.961 6.642 6.642 1,611,573 -0.22(-3.19%)
Feb 22, 2022 6.880 6.985 6.789 6.861 1,218,982 -0.15(-2.17%)
Feb 18, 2022 7.013 0 -0.25(-3.41%)
Feb 17, 2022 7.509 7.518 7.156 7.261 2,124,579 -0.28(-3.67%)
Feb 16, 2022 7.452 7.547 7.390 7.537 1,887,486 +0.07(+0.89%)
Feb 15, 2022 7.290 7.499 7.271 7.471 1,743,298 +0.29(+3.98%)
Feb 14, 2022 7.252 7.404 7.166 7.185 2,056,315 +0.02(+0.27%)
Feb 11, 2022 7.395 7.528 7.090 7.166 1,952,153 -0.22(-2.97%)
Feb 10, 2022 7.328 7.661 7.299 7.385 1,721,000 -0.09(-1.15%)
Feb 09, 2022 7.433 7.537 7.423 7.471 2,214,841 +0.09(+1.16%)
Feb 08, 2022 7.271 7.390 7.223 7.385 1,561,583 +0.14(+1.97%)
Feb 07, 2022 6.956 7.375 6.956 7.242 3,880,378 +0.29(+4.11%)
Feb 04, 2022 6.956 7.013 6.713 6.956 2,083,983 -0.10(-1.48%)
Feb 03, 2022 7.213 7.023 7.061 1,547,857 -0.20(-2.76%)
Feb 02, 2022 7.356 7.452 7.204 7.261 1,725,995 -0.12(-1.68%)
Feb 01, 2022 7.271 7.418 7.233 7.385 2,857,193 +0.15(+2.11%)
Jan 31, 2022 6.870 7.261 7.233 2,795,737 +0.21(+2.99%)
Jan 28, 2022 6.823 7.023 6.694 7.023 2,049,761 +0.15(+2.22%)
Jan 27, 2022 6.937 7.142 6.832 6.870 2,500,354 -0.05(-0.69%)
Jan 26, 2022 7.118 7.166 6.909 6.918 1,944,857 -0.08(-1.09%)
Jan 25, 2022 6.823 7.028 6.713 6.994 2,055,412 +0.04(+0.55%)
Jan 24, 2022 6.670 6.985 6.365 6.956 5,435,673 +0.11(+1.67%)
Jan 21, 2022 7.042 7.109 6.799 6.842 2,814,960 -0.19(-2.71%)
Jan 20, 2022 7.309 7.414 7.032 7.032 2,044,400 -0.27(-3.66%)
Jan 19, 2022 7.452 7.509 7.280 7.299 1,697,369 -0.15(-2.05%)
Jan 18, 2022 7.433 7.833 7.337 7.452 6,066,018 -0.10(-1.26%)
Jan 14, 2022 7.547 0 -0.02(-0.25%)
Jan 13, 2022 7.537 7.623 7.471 7.566 1,312,634 +0.08(+1.02%)
Jan 12, 2022 7.623 7.728 7.480 7.490 1,125,901 -0.07(-0.88%)
Jan 11, 2022 7.261 7.566 7.213 7.557 1,721,256 +0.24(+3.26%)
Jan 10, 2022 7.442 7.452 7.147 7.318 1,906,827 -0.20(-2.66%)
Jan 07, 2022 7.518 7.518 7.299 7.518 3,101,057 +0.01(+0.13%)
Jan 06, 2022 7.623 8.014 7.452 7.509 6,328,476 -0.72(-8.80%)
Jan 05, 2022 8.357 8.548 8.147 8.233 3,023,648 +0.00(+0.00%)
Jan 04, 2022 8.062 8.376 8.062 8.233 1,593,978 +0.21(+2.61%)
Jan 03, 2022 8.052 8.104 7.890 8.023 1,482,320 +0.01(+0.12%)
Dec 31, 2021 7.928 8.033 7.890 8.014 832,535 +0.06(+0.72%)
Dec 30, 2021 8.033 8.147 7.928 7.957 1,719,170 -0.09(-1.07%)
Dec 29, 2021 8.138 8.176 7.995 8.043 1,159,927 -0.11(-1.40%)
Dec 28, 2021 8.185 8.290 8.108 8.157 1,123,698 -0.10(-1.15%)
Dec 27, 2021 8.157 8.347 8.095 8.252 1,261,850 +0.10(+1.17%)
Dec 23, 2021 7.985 8.262 7.952 8.157 1,882,343 +0.20(+2.51%)
Dec 22, 2021 7.814 7.995 7.752 7.957 1,264,046 +0.12(+1.58%)
Dec 21, 2021 7.719 8.014 7.709 7.833 3,197,942 +0.20(+2.62%)
Dec 20, 2021 7.576 7.638 7.409 7.633 1,921,013 -0.06(-0.74%)
Dec 17, 2021 7.480 7.709 7.406 7.690 3,622,952 +0.10(+1.38%)
Dec 16, 2021 7.652 7.823 7.533 7.585 1,703,100 -0.08(-0.99%)
Dec 15, 2021 7.566 7.676 7.471 7.661 2,122,647 +0.03(+0.44%)
Dec 14, 2021 7.647 7.789 7.505 7.628 2,559,356 -0.11(-1.47%)
Dec 13, 2021 7.951 7.989 7.713 7.742 1,944,576 -0.32(-4.00%)
Dec 10, 2021 8.169 8.226 7.998 8.064 869,964 -0.04(-0.47%)
Dec 09, 2021 8.083 8.273 8.036 8.102 1,353,595 -0.11(-1.39%)
Dec 08, 2021 8.102 8.264 8.045 8.216 1,257,784 +0.10(+1.29%)
Dec 07, 2021 8.017 8.183 7.989 8.112 1,742,491 +0.20(+2.52%)
Dec 06, 2021 7.780 7.979 7.656 7.913 1,213,251 +0.22(+2.84%)
Dec 03, 2021 7.865 7.941 7.581 7.694 1,313,508 -0.22(-2.76%)
Dec 02, 2021 7.647 7.951 7.557 7.913 1,369,600 +0.26(+3.35%)
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.