Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.500 7.690 7.310 7.350 58,968 -0.20(-2.65%)
Oct 28, 2021 7.590 7.780 7.500 7.550 51,988 -0.02(-0.26%)
Oct 27, 2021 7.660 7.950 7.500 7.570 224,905 -0.07(-0.92%)
Oct 26, 2021 7.850 7.640 215,087 -0.14(-1.80%)
Oct 25, 2021 7.480 7.950 7.480 7.780 176,069 +0.25(+3.32%)
Oct 22, 2021 7.700 7.910 7.400 7.530 216,290 -0.18(-2.33%)
Oct 21, 2021 7.550 7.900 7.450 7.710 233,750 +0.16(+2.12%)
Oct 20, 2021 7.620 7.750 7.411 7.550 60,128 -0.08(-1.05%)
Oct 19, 2021 7.470 8.040 7.310 7.630 323,446 +0.12(+1.60%)
Oct 18, 2021 7.500 7.720 7.440 7.510 121,682 -0.04(-0.53%)
Oct 15, 2021 8.210 8.240 7.550 7.550 150,688 -0.50(-6.21%)
Oct 14, 2021 8.020 8.544 7.940 8.050 221,962 +0.15(+1.90%)
Oct 13, 2021 7.790 7.900 7.680 7.900 108,115 +0.13(+1.67%)
Oct 12, 2021 7.770 7.990 7.610 7.770 137,499 +0.12(+1.57%)
Oct 11, 2021 7.570 7.830 7.570 7.650 25,606 +0.00(+0.00%)
Oct 08, 2021 7.730 7.920 7.430 7.650 120,399 -0.03(-0.39%)
Oct 07, 2021 7.640 7.920 7.530 7.680 114,107 +0.01(+0.13%)
Oct 06, 2021 7.480 7.720 7.390 7.670 50,490 +0.02(+0.26%)
Oct 05, 2021 7.230 7.899 7.230 7.650 154,913 +0.33(+4.51%)
Oct 04, 2021 7.740 7.840 7.160 7.320 204,750 -0.55(-6.99%)
Oct 01, 2021 7.780 8.060 7.570 7.870 121,005 +0.08(+1.03%)
Sep 30, 2021 7.790 8.085 7.700 7.790 128,697 +0.10(+1.30%)
Sep 29, 2021 8.540 8.540 7.670 7.690 544,132 -0.85(-9.95%)
Sep 28, 2021 8.390 8.770 8.150 8.540 481,151 +0.15(+1.79%)
Sep 27, 2021 8.400 8.672 8.180 8.390 224,383 -0.11(-1.29%)
Sep 24, 2021 8.850 8.920 8.370 8.500 158,106 -0.39(-4.39%)
Sep 23, 2021 8.250 9.330 8.160 8.890 709,111 +0.75(+9.21%)
Sep 22, 2021 8.330 8.385 8.020 8.140 139,355 -0.10(-1.21%)
Sep 21, 2021 7.970 8.380 7.900 8.240 99,952 +0.44(+5.64%)
Sep 20, 2021 8.200 8.450 7.750 7.800 210,550 -1.07(-12.06%)
Sep 17, 2021 8.500 9.080 8.410 8.870 275,001 +0.37(+4.35%)
Sep 16, 2021 8.690 8.695 8.340 8.500 64,987 -0.19(-2.19%)
Sep 15, 2021 8.650 8.787 8.250 8.690 287,599 +0.41(+4.95%)
Sep 14, 2021 9.160 9.320 8.250 8.280 136,425 -0.85(-9.31%)
Sep 13, 2021 9.070 9.330 8.780 9.130 137,803 -0.06(-0.65%)
Sep 10, 2021 9.600 9.660 9.170 9.190 84,978 -0.27(-2.85%)
Sep 09, 2021 8.870 9.700 8.870 9.460 265,991 +0.48(+5.35%)
Sep 08, 2021 9.500 9.500 8.860 8.980 355,836 -0.39(-4.16%)
Sep 07, 2021 9.300 10.10 9.150 9.370 619,404 +0.06(+0.64%)
Sep 03, 2021 10.20 10.29 9.290 9.310 358,431 -0.90(-8.81%)
Sep 02, 2021 10.15 10.70 9.900 10.21 788,266 +0.20(+2.00%)
Sep 01, 2021 9.900 10.19 9.140 10.01 831,316 -0.02(-0.20%)
Aug 31, 2021 9.450 11.28 9.350 10.03 8,856,505 +0.71(+7.62%)
Aug 30, 2021 8.750 9.870 8.385 9.320 737,707 +0.57(+6.51%)
Aug 27, 2021 8.590 8.942 8.540 8.750 146,197 +0.16(+1.86%)
Aug 26, 2021 9.040 9.040 8.490 8.590 120,292 -0.25(-2.83%)
Aug 25, 2021 8.940 9.200 8.670 8.840 255,717 -0.01(-0.11%)
Aug 24, 2021 8.600 8.850 8.180 8.850 261,184 +0.25(+2.91%)
Aug 23, 2021 7.810 8.690 7.800 8.600 468,485 +0.91(+11.83%)
Aug 20, 2021 7.270 7.765 7.130 7.690 330,873 +0.46(+6.36%)
Aug 19, 2021 7.300 7.378 7.060 7.230 254,545 -0.18(-2.43%)
Aug 18, 2021 7.180 7.640 7.060 7.410 145,632 +0.19(+2.63%)
Aug 17, 2021 7.480 7.500 7.000 7.220 130,055 -0.28(-3.73%)
Aug 16, 2021 7.490 7.690 7.300 7.500 114,568 -0.04(-0.53%)
Aug 13, 2021 8.180 8.360 7.500 7.540 195,625 -0.81(-9.70%)
Aug 12, 2021 8.210 8.430 8.040 8.350 120,155 +0.12(+1.46%)
Aug 11, 2021 8.710 8.780 7.930 8.230 392,582 -0.61(-6.90%)
Aug 10, 2021 9.380 9.390 8.640 8.840 375,192 -0.47(-5.05%)
Aug 09, 2021 8.760 9.440 8.580 9.310 602,845 +0.58(+6.64%)
Aug 06, 2021 8.560 9.080 8.510 8.730 338,184 +0.07(+0.81%)
Aug 05, 2021 8.990 9.190 8.480 8.660 586,828 -0.40(-4.42%)
Aug 04, 2021 8.280 9.600 8.000 9.060 2,201,602 +0.58(+6.84%)
Aug 03, 2021 8.760 8.760 8.300 8.480 104,610 -0.25(-2.86%)
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.