Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.089 5.097 4.838 5.097 33,340 +0.06(+1.23%)
Jul 29, 2021 5.019 5.073 4.989 5.035 20,310 -0.06(-1.21%)
Jul 28, 2021 5.066 5.097 4.834 5.097 15,786 +0.08(+1.70%)
Jul 27, 2021 5.019 5.019 4.834 5.012 8,722 +0.00(+0.00%)
Jul 26, 2021 5.089 5.089 4.958 5.012 9,064 -0.02(-0.46%)
Jul 23, 2021 5.027 5.035 4.934 5.035 19,256 +0.06(+1.24%)
Jul 22, 2021 5.088 5.127 4.911 4.973 24,526 +0.01(+0.16%)
Jul 21, 2021 4.950 5.092 4.927 4.965 25,820 -0.02(-0.31%)
Jul 20, 2021 4.996 5.072 4.904 4.981 58,725 +0.03(+0.62%)
Jul 19, 2021 4.888 5.089 4.757 4.950 52,803 -0.04(-0.77%)
Jul 16, 2021 5.004 5.108 4.826 4.989 103,727 -0.13(-2.56%)
Jul 15, 2021 5.243 5.243 5.089 5.120 77,614 -0.13(-2.50%)
Jul 14, 2021 5.274 5.290 5.236 5.251 36,896 +0.01(+0.15%)
Jul 13, 2021 5.259 5.313 5.236 5.243 12,609 +0.03(+0.54%)
Jul 12, 2021 5.246 5.277 5.200 5.215 60,732 -0.04(-0.70%)
Jul 09, 2021 5.177 5.252 5.177 5.252 10,554 -0.00(-0.03%)
Jul 08, 2021 5.231 5.254 5.204 5.254 7,726 -0.00(-0.00%)
Jul 07, 2021 5.292 5.334 5.231 5.254 6,545 +0.01(+0.15%)
Jul 06, 2021 5.277 5.292 5.215 5.246 15,281 +0.04(+0.73%)
Jul 02, 2021 5.261 5.306 5.192 5.208 17,110 +0.01(+0.20%)
Jul 01, 2021 5.265 5.272 5.192 5.197 32,084 -0.05(-0.93%)
Jun 30, 2021 5.422 5.422 5.238 5.246 27,946 +0.01(+0.15%)
Jun 29, 2021 5.215 5.238 5.215 5.238 10,777 +0.02(+0.44%)
Jun 28, 2021 5.215 5.215 5.177 5.215 5,649 +0.02(+0.48%)
Jun 25, 2021 5.215 5.215 5.090 5.191 5,418 -0.02(-0.33%)
Jun 24, 2021 5.200 5.215 5.123 5.208 10,578 +0.04(+0.79%)
Jun 23, 2021 5.162 5.215 5.077 5.167 42,035 +0.09(+1.84%)
Jun 22, 2021 5.085 5.115 5.039 5.073 26,170 +0.04(+0.83%)
Jun 21, 2021 5.062 5.115 5.031 5.031 13,807 -0.05(-0.91%)
Jun 18, 2021 5.100 5.215 5.001 5.077 37,932 -0.03(-0.68%)
Jun 17, 2021 5.123 5.131 5.062 5.112 11,774 -0.02(-0.40%)
Jun 16, 2021 5.054 5.208 5.054 5.132 15,802 +0.03(+0.63%)
Jun 15, 2021 5.223 5.223 5.093 5.100 9,694 -0.07(-1.35%)
Jun 14, 2021 5.179 5.180 5.103 5.170 16,158 +0.07(+1.39%)
Jun 11, 2021 5.126 5.126 5.050 5.100 7,480 -0.06(-1.15%)
Jun 10, 2021 5.065 5.178 5.065 5.159 11,637 +0.09(+1.85%)
Jun 09, 2021 5.080 5.080 5.042 5.065 6,548 +0.02(+0.45%)
Jun 08, 2021 5.080 5.080 5.012 5.042 23,669 -0.04(-0.75%)
Jun 07, 2021 5.096 5.096 5.048 5.080 13,329 -0.02(-0.30%)
Jun 04, 2021 5.103 5.125 5.055 5.096 7,428 +0.03(+0.60%)
Jun 03, 2021 5.073 5.075 5.027 5.065 4,916 +0.01(+0.11%)
Jun 02, 2021 5.027 5.119 5.020 5.060 11,050 +0.04(+0.73%)
Jun 01, 2021 5.027 5.027 5.004 5.023 16,356 +0.03(+0.53%)
May 28, 2021 5.020 5.027 4.966 4.997 19,450 +0.00(+0.00%)
May 27, 2021 5.020 5.020 4.974 4.997 8,590 +0.00(+0.00%)
May 26, 2021 5.027 5.027 4.997 4.997 12,822 -0.01(-0.15%)
May 25, 2021 4.966 5.072 4.959 5.004 9,379 +0.04(+0.77%)
May 24, 2021 5.020 5.030 4.966 4.966 16,241 +0.01(+0.15%)
May 21, 2021 5.058 5.073 4.959 4.959 6,396 -0.02(-0.46%)
May 20, 2021 5.050 5.172 4.966 4.981 12,191 -0.12(-2.39%)
May 19, 2021 5.027 5.168 4.951 5.103 13,869 +0.09(+1.82%)
May 18, 2021 4.981 5.027 4.981 5.012 14,832 -0.02(-0.34%)
May 17, 2021 4.883 5.030 4.841 5.029 19,641 +0.06(+1.31%)
May 14, 2021 4.970 5.098 4.951 4.964 9,108 +0.03(+0.66%)
May 13, 2021 4.917 5.015 4.901 4.932 18,316 +0.02(+0.31%)
May 12, 2021 5.023 5.022 4.917 4.917 13,663 -0.10(-1.97%)
May 11, 2021 4.954 5.023 4.954 5.016 9,152 +0.05(+1.08%)
May 10, 2021 4.962 4.992 4.954 4.962 8,983 -0.00(-0.00%)
May 07, 2021 4.992 4.992 4.954 4.962 11,942 +0.00(+0.00%)
May 06, 2021 4.943 4.962 4.943 4.962 5,433 -0.03(-0.60%)
May 05, 2021 4.962 5.000 4.943 4.992 12,513 +0.03(+0.55%)
May 04, 2021 5.106 5.106 4.939 4.965 9,529 -0.08(-1.52%)
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.