Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.213 7.332 7.194 7.213 1,463,698 +0.00(+0.00%)
Mar 30, 2022 7.394 7.446 7.194 7.213 1,764,327 -0.25(-3.31%)
Mar 29, 2022 7.251 7.560 7.204 7.460 2,821,387 +0.38(+5.37%)
Mar 28, 2022 7.033 7.113 6.976 7.080 1,871,758 +0.09(+1.22%)
Mar 25, 2022 7.061 7.109 6.985 6.995 1,519,046 -0.10(-1.47%)
Mar 24, 2022 7.071 7.109 7.014 7.099 1,157,482 +0.06(+0.81%)
Mar 23, 2022 7.156 7.175 7.004 7.042 1,734,270 -0.20(-2.76%)
Mar 22, 2022 7.204 7.389 7.185 7.242 2,888,975 +0.05(+0.66%)
Mar 21, 2022 7.194 7.327 7.156 7.194 3,151,485 +0.00(+0.00%)
Mar 18, 2022 7.318 7.360 7.109 7.194 5,342,503 -0.24(-3.20%)
Mar 17, 2022 7.365 7.527 7.337 7.432 2,843,904 -0.04(-0.51%)
Mar 16, 2022 7.175 7.555 7.175 7.470 4,106,748 +0.41(+5.86%)
Mar 15, 2022 6.990 7.157 6.962 7.056 2,513,458 +0.12(+1.77%)
Mar 14, 2022 7.208 7.279 6.877 6.933 2,545,270 -0.29(-4.06%)
Mar 11, 2022 7.198 7.293 7.089 7.227 5,144,881 +0.11(+1.60%)
Mar 10, 2022 7.066 7.227 6.971 7.113 3,663,498 -0.09(-1.18%)
Mar 09, 2022 6.952 7.264 6.952 7.198 4,004,364 +0.44(+6.43%)
Mar 08, 2022 6.962 6.962 6.621 6.763 4,119,119 -0.16(-2.32%)
Mar 07, 2022 7.245 7.378 6.891 6.924 3,171,999 -0.26(-3.56%)
Mar 04, 2022 7.283 7.331 7.085 7.179 3,569,130 -0.21(-2.82%)
Mar 03, 2022 7.454 7.581 7.335 7.387 2,800,192 -0.07(-0.89%)
Mar 02, 2022 7.094 7.463 7.075 7.454 4,846,889 +0.39(+5.49%)
Mar 01, 2022 7.227 7.425 6.896 7.066 3,877,658 +0.15(+2.19%)
Feb 28, 2022 6.839 6.962 6.754 6.914 1,840,396 -0.01(-0.14%)
Feb 25, 2022 6.829 6.981 6.773 6.924 1,688,567 +0.12(+1.81%)
Feb 24, 2022 6.423 6.829 6.319 6.801 1,718,006 +0.21(+3.16%)
Feb 23, 2022 6.858 6.910 6.593 6.593 1,623,527 -0.22(-3.19%)
Feb 22, 2022 6.829 6.933 6.739 6.810 1,228,024 -0.15(-2.17%)
Feb 18, 2022 6.962 0 -0.25(-3.41%)
Feb 17, 2022 7.454 7.463 7.104 7.208 2,140,338 -0.27(-3.67%)
Feb 16, 2022 7.397 7.491 7.335 7.482 1,901,486 +0.07(+0.89%)
Feb 15, 2022 7.236 7.444 7.217 7.416 1,756,229 +0.28(+3.98%)
Feb 14, 2022 7.198 7.350 7.113 7.132 2,071,567 +0.02(+0.27%)
Feb 11, 2022 7.340 7.473 7.037 7.113 1,966,633 -0.22(-2.97%)
Feb 10, 2022 7.274 7.605 7.245 7.331 1,733,765 -0.09(-1.15%)
Feb 09, 2022 7.378 7.482 7.368 7.416 2,231,269 +0.09(+1.16%)
Feb 08, 2022 7.217 7.335 7.170 7.331 1,573,166 +0.14(+1.97%)
Feb 07, 2022 6.905 7.321 6.905 7.189 3,909,160 +0.28(+4.11%)
Feb 04, 2022 6.905 6.962 6.663 6.905 2,099,441 -0.10(-1.48%)
Feb 03, 2022 7.160 6.971 7.009 1,559,338 -0.20(-2.76%)
Feb 02, 2022 7.302 7.397 7.151 7.208 1,738,797 -0.12(-1.68%)
Feb 01, 2022 7.217 7.364 7.179 7.331 2,878,385 +0.15(+2.11%)
Jan 31, 2022 6.820 7.208 7.179 2,816,474 +0.21(+2.99%)
Jan 28, 2022 6.773 6.971 6.645 6.971 2,064,965 +0.15(+2.22%)
Jan 27, 2022 6.886 7.089 6.782 6.820 2,518,900 -0.05(-0.69%)
Jan 26, 2022 7.066 7.113 6.858 6.867 1,959,282 -0.08(-1.09%)
Jan 25, 2022 6.773 6.976 6.664 6.943 2,070,658 +0.04(+0.55%)
Jan 24, 2022 6.621 6.933 6.319 6.905 5,475,992 +0.11(+1.67%)
Jan 21, 2022 6.990 7.056 6.749 6.791 2,835,839 -0.19(-2.71%)
Jan 20, 2022 7.255 7.359 6.981 6.981 2,059,564 -0.26(-3.66%)
Jan 19, 2022 7.397 7.454 7.227 7.245 1,709,959 -0.15(-2.05%)
Jan 18, 2022 7.378 7.775 7.283 7.397 6,111,012 -0.09(-1.26%)
Jan 14, 2022 7.491 0 -0.02(-0.25%)
Jan 13, 2022 7.482 7.567 7.416 7.510 1,322,370 +0.08(+1.02%)
Jan 12, 2022 7.567 7.671 7.425 7.435 1,134,252 -0.07(-0.88%)
Jan 11, 2022 7.208 7.510 7.160 7.501 1,734,023 +0.24(+3.26%)
Jan 10, 2022 7.387 7.397 7.094 7.264 1,920,970 -0.20(-2.66%)
Jan 07, 2022 7.463 7.463 7.245 7.463 3,124,058 +0.01(+0.13%)
Jan 06, 2022 7.567 7.955 7.397 7.454 6,375,417 -0.72(-8.80%)
Jan 05, 2022 8.295 8.485 8.087 8.172 3,046,076 +0.00(+0.00%)
Jan 04, 2022 8.002 8.314 8.002 8.172 1,605,802 +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.