Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.810 4.630 3.780 4.400 6,105,507 +0.40(+10.00%)
Jul 29, 2021 3.700 4.300 3.640 4.000 3,297,628 +0.33(+8.99%)
Jul 28, 2021 3.620 3.705 3.540 3.670 603,147 +0.03(+0.82%)
Jul 27, 2021 3.670 3.860 3.570 3.640 523,157 -0.05(-1.36%)
Jul 26, 2021 3.700 3.771 3.570 3.690 590,395 -0.02(-0.54%)
Jul 23, 2021 3.790 3.790 3.670 3.710 274,265 -0.04(-1.07%)
Jul 22, 2021 3.860 3.880 3.725 3.750 316,281 -0.08(-2.09%)
Jul 21, 2021 3.850 3.890 3.780 3.830 340,411 +0.01(+0.26%)
Jul 20, 2021 3.980 3.990 3.750 3.820 647,978 -0.18(-4.50%)
Jul 19, 2021 3.590 4.020 3.553 4.000 1,013,883 +0.32(+8.70%)
Jul 16, 2021 3.860 3.872 3.650 3.680 540,183 -0.14(-3.66%)
Jul 15, 2021 3.840 3.927 3.760 3.820 337,930 -0.02(-0.52%)
Jul 14, 2021 4.140 4.140 3.805 3.840 531,841 -0.24(-5.88%)
Jul 13, 2021 4.160 4.220 4.060 4.080 269,776 -0.13(-3.09%)
Jul 12, 2021 4.220 4.300 4.065 4.210 325,711 -0.02(-0.47%)
Jul 09, 2021 4.000 4.240 3.930 4.230 497,755 +0.27(+6.82%)
Jul 08, 2021 3.820 4.080 3.740 3.960 614,511 +0.07(+1.80%)
Jul 07, 2021 4.150 4.150 3.830 3.890 871,980 -0.16(-3.95%)
Jul 06, 2021 4.100 4.177 4.000 4.050 717,524 -0.06(-1.46%)
Jul 02, 2021 4.240 4.250 4.055 4.110 641,597 -0.09(-2.14%)
Jul 01, 2021 4.300 4.305 4.080 4.200 871,548 -0.08(-1.87%)
Jun 30, 2021 4.410 4.500 4.270 4.280 689,601 -0.11(-2.51%)
Jun 29, 2021 4.650 4.680 4.370 4.390 633,947 -0.26(-5.59%)
Jun 28, 2021 4.570 4.700 4.430 4.650 868,667 +0.13(+2.88%)
Jun 25, 2021 4.460 4.750 4.460 4.520 828,594 +0.07(+1.57%)
Jun 24, 2021 4.530 4.580 4.430 4.450 750,646 -0.04(-0.89%)
Jun 23, 2021 4.190 4.550 4.190 4.490 1,941,025 +0.27(+6.40%)
Jun 22, 2021 4.130 4.390 4.120 4.220 1,367,113 +0.11(+2.68%)
Jun 21, 2021 4.160 4.180 4.015 4.110 910,303 -0.05(-1.20%)
Jun 18, 2021 4.200 4.230 4.050 4.160 1,283,055 -0.09(-2.12%)
Jun 17, 2021 4.330 4.390 4.130 4.250 2,080,063 -0.09(-2.07%)
Jun 16, 2021 4.330 4.550 4.280 4.340 7,298,847 -1.19(-21.52%)
Jun 15, 2021 5.900 5.950 5.495 5.530 914,045 -0.32(-5.47%)
Jun 14, 2021 6.000 6.380 5.815 5.850 719,384 -0.25(-4.10%)
Jun 11, 2021 6.040 6.195 5.970 6.100 437,463 +0.07(+1.16%)
Jun 10, 2021 5.680 6.700 5.680 6.030 2,541,398 +0.41(+7.30%)
Jun 09, 2021 5.570 5.780 5.475 5.620 464,716 +0.12(+2.18%)
Jun 08, 2021 5.270 5.670 5.230 5.500 501,158 +0.29(+5.57%)
Jun 07, 2021 5.130 5.365 5.110 5.210 279,428 +0.08(+1.56%)
Jun 04, 2021 5.120 5.300 5.113 5.130 298,360 +0.03(+0.59%)
Jun 03, 2021 5.600 5.790 5.050 5.100 1,053,618 -0.50(-8.93%)
Jun 02, 2021 4.840 5.830 4.750 5.600 1,698,011 +0.85(+17.89%)
Jun 01, 2021 5.000 5.100 4.720 4.750 585,480 -0.25(-5.00%)
May 28, 2021 5.090 5.260 4.920 5.000 315,745 +0.01(+0.20%)
May 27, 2021 4.810 5.090 4.760 4.990 305,867 +0.19(+3.96%)
May 26, 2021 4.650 4.832 4.640 4.800 301,761 +0.17(+3.67%)
May 25, 2021 4.640 4.740 4.540 4.630 305,269 +0.03(+0.65%)
May 24, 2021 4.910 4.920 4.520 4.600 545,042 -0.25(-5.15%)
May 21, 2021 4.690 5.015 4.578 4.850 573,327 +0.25(+5.43%)
May 20, 2021 4.520 4.680 4.520 4.600 160,516 +0.04(+0.88%)
May 19, 2021 4.550 4.650 4.510 4.560 173,601 -0.08(-1.72%)
May 18, 2021 4.440 4.770 4.390 4.640 353,748 +0.22(+4.98%)
May 17, 2021 4.360 4.510 4.220 4.420 431,848 +0.10(+2.31%)
May 14, 2021 4.130 4.537 4.050 4.320 568,444 +0.24(+5.88%)
May 13, 2021 4.370 4.410 3.960 4.080 863,895 -0.11(-2.63%)
May 12, 2021 4.570 4.610 4.170 4.190 750,935 -0.40(-8.71%)
May 11, 2021 4.280 4.700 4.280 4.590 448,614 +0.11(+2.46%)
May 10, 2021 4.780 4.840 4.360 4.480 757,345 -0.17(-3.66%)
May 07, 2021 5.110 5.150 4.620 4.650 1,226,237 -0.36(-7.19%)
May 06, 2021 5.570 5.700 5.000 5.010 1,173,391 -0.90(-15.23%)
May 05, 2021 5.930 6.000 5.580 5.910 552,962 +0.01(+0.17%)
May 04, 2021 5.970 6.000 5.730 5.900 385,255 -0.12(-1.99%)
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.