Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.317 6.422 6.218 6.327 12,304 +0.09(+1.38%)
Sep 29, 2021 6.355 6.422 6.203 6.241 26,365 -0.12(-1.95%)
Sep 28, 2021 6.384 6.384 6.307 6.365 1,408 -0.03(-0.52%)
Sep 27, 2021 6.346 6.527 6.346 6.398 10,757 -0.03(-0.52%)
Sep 24, 2021 6.451 6.535 6.355 6.432 19,470 +0.13(+2.12%)
Sep 23, 2021 6.349 6.446 6.298 6.298 11,404 -0.02(-0.30%)
Sep 22, 2021 6.062 6.317 6.062 6.317 17,413 +0.19(+3.12%)
Sep 21, 2021 6.298 6.298 6.088 6.126 3,258 -0.12(-1.98%)
Sep 20, 2021 6.279 6.410 6.098 6.250 34,231 -0.23(-3.53%)
Sep 17, 2021 6.191 6.479 6.191 6.479 3,637 +0.09(+1.35%)
Sep 16, 2021 6.365 6.498 6.155 6.393 22,408 -0.08(-1.18%)
Sep 15, 2021 5.973 6.470 5.973 6.470 2,244 +0.26(+4.15%)
Sep 14, 2021 6.183 6.222 6.183 6.212 9,909 +0.00(+0.00%)
Sep 13, 2021 6.212 6.212 6.212 6.212 1,913 -0.18(-2.88%)
Sep 10, 2021 6.307 6.396 6.212 6.396 12,970 -0.10(-1.57%)
Sep 09, 2021 6.260 6.498 6.250 6.498 610 +0.10(+1.64%)
Sep 08, 2021 6.460 6.460 6.393 6.393 3,162 +0.08(+1.21%)
Sep 07, 2021 6.451 6.651 6.317 6.317 40,928 -0.15(-2.36%)
Sep 03, 2021 6.632 6.737 6.441 6.470 9,148 -0.20(-3.00%)
Sep 02, 2021 6.410 6.899 6.410 6.670 37,174 +0.07(+1.01%)
Sep 01, 2021 6.489 6.613 6.393 6.603 5,826 -0.11(-1.70%)
Aug 31, 2021 6.575 6.718 6.479 6.718 9,131 +0.10(+1.44%)
Aug 30, 2021 6.355 6.622 6.355 6.622 4,215 +0.30(+4.68%)
Aug 27, 2021 6.374 6.527 6.307 6.327 9,510 -0.09(-1.41%)
Aug 26, 2021 6.308 6.449 6.308 6.417 9,041 +0.05(+0.77%)
Aug 25, 2021 6.689 6.689 6.355 6.368 16,872 -0.20(-3.00%)
Aug 24, 2021 6.317 6.824 6.317 6.565 29,658 +0.20(+3.15%)
Aug 23, 2021 6.174 6.393 6.098 6.365 23,399 +0.32(+5.33%)
Aug 20, 2021 6.185 6.185 6.043 6.043 8,443 -0.18(-2.88%)
Aug 19, 2021 5.964 6.222 5.964 6.222 8,686 +0.15(+2.39%)
Aug 18, 2021 6.203 6.393 5.964 6.076 31,867 -0.19(-3.08%)
Aug 16, 2021 6.269 6.269 6.269 3,709 -0.12(-1.94%)
Aug 13, 2021 6.203 6.393 6.059 6.393 1,038 +0.09(+1.36%)
Aug 12, 2021 6.346 6.411 6.031 6.307 16,922 +0.24(+3.93%)
Aug 11, 2021 5.992 6.193 5.864 6.069 43,782 +0.15(+2.58%)
Aug 10, 2021 6.078 6.203 5.916 5.916 8,435 -0.05(-0.80%)
Aug 09, 2021 6.040 6.231 5.897 5.964 25,894 -0.04(-0.64%)
Aug 06, 2021 6.183 6.470 6.002 6.002 35,038 -0.11(-1.87%)
Aug 05, 2021 6.422 6.670 6.107 6.117 31,380 -0.21(-3.25%)
Aug 04, 2021 6.412 6.680 6.269 6.322 31,990 +0.12(+1.92%)
Aug 03, 2021 6.403 6.575 6.203 6.203 22,025 -0.28(-4.27%)
Aug 02, 2021 6.517 6.556 6.441 6.479 14,002 +0.01(+0.15%)
Jul 30, 2021 6.517 6.851 6.346 6.470 15,323 -0.21(-3.14%)
Jul 29, 2021 6.384 6.975 6.384 6.680 48,079 +0.16(+2.45%)
Jul 28, 2021 6.442 6.775 6.427 6.520 10,938 +0.06(+0.93%)
Jul 27, 2021 6.527 6.536 6.393 6.460 8,336 -0.08(-1.17%)
Jul 26, 2021 6.537 6.537 6.537 6.537 432 -0.09(-1.30%)
Jul 22, 2021 6.622 6.622 6.622 36 +0.18(+2.81%)
Jul 21, 2021 6.346 6.565 6.346 6.441 1,167 +0.05(+0.75%)
Jul 20, 2021 6.470 6.489 6.393 6.393 6,104 +0.04(+0.64%)
Jul 19, 2021 6.347 6.470 6.298 6.352 14,530 -0.14(-2.10%)
Jul 16, 2021 6.584 6.608 6.489 6.489 3,971 -0.11(-1.73%)
Jul 15, 2021 6.928 7.051 6.546 6.603 2,874 -0.34(-4.86%)
Jul 14, 2021 6.873 7.109 6.670 6.940 26,184 +0.07(+1.02%)
Jul 13, 2021 6.632 7.099 6.489 6.870 156,988 +0.10(+1.41%)
Jul 12, 2021 6.508 6.823 6.513 6.775 51,610 +0.22(+3.35%)
Jul 09, 2021 6.387 6.651 6.355 6.556 50,914 +0.11(+1.78%)
Jul 08, 2021 6.451 6.451 6.305 6.441 1,808 +0.04(+0.62%)
Jul 07, 2021 6.298 6.536 6.298 6.401 8,748 -0.19(-2.84%)
Jul 06, 2021 6.337 6.651 6.298 6.588 11,801 +0.08(+1.23%)
Jul 02, 2021 6.403 6.909 6.298 6.508 61,847 +0.09(+1.34%)
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.