Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.200 7.570 7.180 7.465 161,687 +0.38(+5.29%)
Feb 25, 2022 7.170 7.100 7.000 7.090 139,592 +0.73(+11.57%)
Feb 24, 2022 6.510 6.510 6.180 6.355 144,933 -0.15(-2.38%)
Feb 23, 2022 6.720 6.720 6.440 6.510 68,661 +0.26(+4.16%)
Feb 22, 2022 6.090 6.500 6.090 6.250 71,905 -0.12(-1.88%)
Feb 18, 2022 6.370 0 -0.04(-0.62%)
Feb 17, 2022 6.700 6.700 6.300 6.410 65,223 -0.29(-4.33%)
Feb 16, 2022 6.820 6.820 6.450 6.700 28,053 +0.25(+3.94%)
Feb 15, 2022 6.140 6.460 6.140 6.446 45,355 +0.24(+3.80%)
Feb 14, 2022 6.150 6.510 6.150 6.210 159,438 -0.32(-4.90%)
Feb 11, 2022 6.460 6.770 6.460 6.530 59,751 -0.30(-4.39%)
Feb 10, 2022 6.800 6.970 6.770 6.830 102,435 -0.03(-0.41%)
Feb 09, 2022 6.700 6.870 6.700 6.858 79,004 +0.30(+4.54%)
Feb 08, 2022 6.360 6.605 6.360 6.560 112,578 +0.01(+0.15%)
Feb 07, 2022 6.310 6.600 6.290 6.550 54,229 +0.20(+3.15%)
Feb 04, 2022 6.420 6.420 6.220 6.350 114,588 +0.09(+1.44%)
Feb 03, 2022 6.470 6.250 6.260 68,172 -0.32(-4.79%)
Feb 02, 2022 6.420 6.776 6.420 6.575 88,543 +0.16(+2.54%)
Feb 01, 2022 6.540 6.540 6.160 6.412 77,879 -0.03(-0.43%)
Jan 31, 2022 6.100 6.460 6.100 6.440 86,669 +0.31(+5.02%)
Jan 28, 2022 6.360 6.360 6.100 6.132 139,742 -0.22(-3.43%)
Jan 27, 2022 6.280 6.600 6.280 6.350 163,709 -0.36(-5.37%)
Jan 26, 2022 6.800 6.862 6.633 6.710 129,114 +0.01(+0.15%)
Jan 25, 2022 6.710 6.730 6.450 6.700 179,774 +0.00(+0.00%)
Jan 24, 2022 6.720 6.760 6.270 6.700 833,519 -0.52(-7.16%)
Jan 21, 2022 7.720 7.720 7.200 7.216 553,398 -0.82(-10.18%)
Jan 20, 2022 7.900 8.180 7.900 8.034 93,141 +0.05(+0.68%)
Jan 19, 2022 7.960 8.040 7.900 7.980 103,130 +0.06(+0.73%)
Jan 18, 2022 7.950 8.160 7.880 7.922 156,935 -0.17(-2.08%)
Jan 14, 2022 8.090 0 -0.09(-1.10%)
Jan 13, 2022 8.350 8.350 8.140 8.180 124,120 +0.03(+0.37%)
Jan 12, 2022 8.000 8.320 8.000 8.150 118,168 +0.16(+1.94%)
Jan 11, 2022 8.120 8.120 7.875 7.995 130,817 +0.08(+1.07%)
Jan 10, 2022 7.950 8.000 7.810 7.910 164,053 +0.04(+0.44%)
Jan 07, 2022 7.700 7.940 7.700 7.875 191,187 +0.08(+1.09%)
Jan 06, 2022 7.680 7.745 7.560 7.790 189,446 -0.20(-2.55%)
Jan 05, 2022 8.000 8.160 7.970 7.994 181,407 -0.02(-0.26%)
Jan 04, 2022 7.800 8.080 7.800 8.015 193,398 +0.58(+7.73%)
Jan 03, 2022 7.250 7.430 7.250 7.440 98,331 +0.00(+0.00%)
Dec 31, 2021 7.600 7.600 7.250 7.440 85,180 -0.10(-1.33%)
Dec 30, 2021 7.500 7.540 7.474 7.540 194,747 +0.15(+2.07%)
Dec 29, 2021 7.430 7.430 7.210 7.387 197,956 +0.23(+3.16%)
Dec 28, 2021 7.190 7.190 7.150 7.160 100,677 +0.02(+0.29%)
Dec 27, 2021 7.190 7.190 7.010 7.140 150,330 +0.18(+2.59%)
Dec 23, 2021 6.850 6.970 6.800 6.960 132,020 +0.24(+3.54%)
Dec 22, 2021 6.530 6.750 6.530 6.722 128,566 +0.24(+3.75%)
Dec 21, 2021 6.374 6.480 6.340 6.479 67,380 +0.24(+3.90%)
Dec 20, 2021 6.200 6.350 6.200 6.236 133,687 -0.13(-2.01%)
Dec 17, 2021 6.500 6.500 6.300 6.364 177,393 -0.33(-4.87%)
Dec 16, 2021 6.490 6.690 6.480 6.690 77,816 +0.20(+3.08%)
Dec 15, 2021 6.370 6.720 6.360 6.490 76,289 -0.04(-0.67%)
Dec 14, 2021 6.360 6.650 6.360 6.534 169,838 +0.17(+2.70%)
Dec 13, 2021 6.630 6.630 6.362 6.362 159,691 -0.22(-3.31%)
Dec 10, 2021 6.700 6.700 6.500 6.580 69,385 -0.08(-1.13%)
Dec 09, 2021 6.810 6.820 6.640 6.655 103,304 -0.03(-0.42%)
Dec 08, 2021 6.600 6.740 6.600 6.683 116,889 +0.25(+3.84%)
Dec 07, 2021 6.530 6.530 6.370 6.436 115,216 -0.12(-1.89%)
Dec 06, 2021 6.430 6.640 6.420 6.560 132,570 +0.14(+2.18%)
Dec 03, 2021 6.600 6.600 6.400 6.420 77,915 -0.13(-1.98%)
Dec 02, 2021 6.470 6.560 6.385 6.550 103,896 +0.15(+2.34%)
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.