Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.211 7.330 7.192 7.211 1,464,181 +0.00(+0.00%)
Mar 30, 2022 7.391 7.444 7.192 7.211 1,764,909 -0.25(-3.31%)
Mar 29, 2022 7.249 7.558 7.201 7.458 2,822,317 +0.38(+5.37%)
Mar 28, 2022 7.030 7.111 6.973 7.078 1,872,375 +0.09(+1.22%)
Mar 25, 2022 7.059 7.106 6.983 6.992 1,519,547 -0.10(-1.47%)
Mar 24, 2022 7.068 7.106 7.011 7.097 1,157,864 +0.06(+0.81%)
Mar 23, 2022 7.154 7.173 7.002 7.040 1,734,842 -0.20(-2.76%)
Mar 22, 2022 7.201 7.386 7.182 7.239 2,889,927 +0.05(+0.66%)
Mar 21, 2022 7.192 7.325 7.154 7.192 3,152,525 +0.00(+0.00%)
Mar 18, 2022 7.315 7.358 7.106 7.192 5,344,265 -0.24(-3.20%)
Mar 17, 2022 7.363 7.524 7.334 7.429 2,844,842 -0.04(-0.51%)
Mar 16, 2022 7.173 7.553 7.173 7.467 4,108,102 +0.41(+5.86%)
Mar 15, 2022 6.988 7.154 6.959 7.054 2,514,288 +0.12(+1.77%)
Mar 14, 2022 7.205 7.276 6.874 6.931 2,546,110 -0.29(-4.06%)
Mar 11, 2022 7.196 7.290 7.087 7.224 5,146,579 +0.11(+1.60%)
Mar 10, 2022 7.063 7.224 6.969 7.111 3,664,707 -0.09(-1.18%)
Mar 09, 2022 6.950 7.262 6.950 7.196 4,005,685 +0.43(+6.43%)
Mar 08, 2022 6.959 6.959 6.619 6.761 4,120,478 -0.16(-2.32%)
Mar 07, 2022 7.243 7.375 6.889 6.922 3,173,045 -0.26(-3.56%)
Mar 04, 2022 7.281 7.328 7.082 7.177 3,570,308 -0.21(-2.82%)
Mar 03, 2022 7.451 7.579 7.333 7.385 2,801,116 -0.07(-0.89%)
Mar 02, 2022 7.092 7.461 7.073 7.451 4,848,489 +0.39(+5.49%)
Mar 01, 2022 7.224 7.423 6.893 7.063 3,878,937 +0.15(+2.19%)
Feb 28, 2022 6.837 6.959 6.751 6.912 1,841,003 -0.01(-0.14%)
Feb 25, 2022 6.827 6.978 6.770 6.922 1,689,124 +0.12(+1.81%)
Feb 24, 2022 6.420 6.827 6.316 6.799 1,718,573 +0.21(+3.16%)
Feb 23, 2022 6.855 6.907 6.591 6.591 1,624,063 -0.22(-3.19%)
Feb 22, 2022 6.827 6.931 6.737 6.808 1,228,429 -0.15(-2.17%)
Feb 18, 2022 6.959 0 -0.25(-3.41%)
Feb 17, 2022 7.451 7.461 7.101 7.205 2,141,044 -0.27(-3.67%)
Feb 16, 2022 7.394 7.489 7.333 7.479 1,902,113 +0.07(+0.89%)
Feb 15, 2022 7.234 7.442 7.215 7.413 1,756,808 +0.28(+3.98%)
Feb 14, 2022 7.196 7.347 7.111 7.130 2,072,251 +0.02(+0.27%)
Feb 11, 2022 7.338 7.470 7.035 7.111 1,967,282 -0.22(-2.97%)
Feb 10, 2022 7.271 7.602 7.243 7.328 1,734,337 -0.09(-1.15%)
Feb 09, 2022 7.375 7.479 7.366 7.413 2,232,006 +0.09(+1.16%)
Feb 08, 2022 7.215 7.333 7.167 7.328 1,573,685 +0.14(+1.97%)
Feb 07, 2022 6.903 7.319 6.903 7.186 3,910,450 +0.28(+4.11%)
Feb 04, 2022 6.903 6.959 6.661 6.903 2,100,134 -0.10(-1.48%)
Feb 03, 2022 7.158 6.969 7.007 1,559,853 -0.20(-2.76%)
Feb 02, 2022 7.300 7.394 7.149 7.205 1,739,371 -0.12(-1.68%)
Feb 01, 2022 7.215 7.361 7.177 7.328 2,879,335 +0.15(+2.11%)
Jan 31, 2022 6.818 7.205 7.177 2,817,404 +0.21(+2.99%)
Jan 28, 2022 6.770 6.969 6.643 6.969 2,065,647 +0.15(+2.22%)
Jan 27, 2022 6.884 7.087 6.780 6.818 2,519,731 -0.05(-0.69%)
Jan 26, 2022 7.063 7.111 6.855 6.865 1,959,929 -0.08(-1.09%)
Jan 25, 2022 6.770 6.974 6.662 6.941 2,071,341 +0.04(+0.55%)
Jan 24, 2022 6.619 6.931 6.316 6.903 5,477,799 +0.11(+1.67%)
Jan 21, 2022 6.988 7.054 6.747 6.789 2,836,775 -0.19(-2.71%)
Jan 20, 2022 7.253 7.357 6.978 6.978 2,060,243 -0.26(-3.66%)
Jan 19, 2022 7.394 7.451 7.224 7.243 1,710,523 -0.15(-2.05%)
Jan 18, 2022 7.375 7.773 7.281 7.394 6,113,029 -0.09(-1.26%)
Jan 14, 2022 7.489 0 -0.02(-0.25%)
Jan 13, 2022 7.479 7.565 7.413 7.508 1,322,807 +0.08(+1.02%)
Jan 12, 2022 7.565 7.669 7.423 7.432 1,134,626 -0.07(-0.88%)
Jan 11, 2022 7.205 7.508 7.158 7.498 1,734,595 +0.24(+3.26%)
Jan 10, 2022 7.385 7.394 7.092 7.262 1,921,604 -0.20(-2.66%)
Jan 07, 2022 7.461 7.461 7.243 7.461 3,125,089 +0.01(+0.13%)
Jan 06, 2022 7.565 7.952 7.394 7.451 6,377,521 -0.72(-8.80%)
Jan 05, 2022 8.293 8.482 8.085 8.170 3,047,081 +0.00(+0.00%)
Jan 04, 2022 8.000 8.312 8.000 8.170 1,606,332 +0.21(+2.61%)
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.