Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.940 5.000 4.740 4.770 275,600 -0.22(-4.41%)
Apr 29, 2021 5.110 5.120 4.900 4.990 220,251 -0.08(-1.58%)
Apr 28, 2021 5.220 5.220 5.000 5.070 223,346 -0.14(-2.69%)
Apr 27, 2021 5.140 5.280 5.140 5.210 225,675 +0.07(+1.36%)
Apr 26, 2021 5.030 5.230 5.000 5.140 378,840 +0.14(+2.80%)
Apr 23, 2021 5.060 5.175 4.950 5.000 269,200 -0.07(-1.38%)
Apr 22, 2021 4.980 5.310 4.980 5.070 509,824 +0.14(+2.84%)
Apr 21, 2021 5.050 5.080 4.840 4.930 468,349 -0.16(-3.14%)
Apr 20, 2021 5.210 5.240 5.000 5.090 197,562 -0.14(-2.68%)
Apr 19, 2021 5.320 5.340 5.100 5.230 235,899 -0.07(-1.32%)
Apr 16, 2021 5.290 5.370 5.250 5.300 145,000 +0.02(+0.38%)
Apr 15, 2021 5.250 5.380 5.030 5.280 394,588 +0.04(+0.76%)
Apr 14, 2021 5.610 5.660 5.190 5.240 394,042 -0.38(-6.76%)
Apr 13, 2021 5.670 5.710 5.570 5.620 116,142 -0.06(-1.06%)
Apr 12, 2021 5.890 5.890 5.640 5.680 148,958 -0.12(-2.07%)
Apr 09, 2021 5.840 5.890 5.670 5.800 112,100 -0.04(-0.68%)
Apr 08, 2021 5.830 6.040 5.800 5.840 175,678 +0.01(+0.17%)
Apr 07, 2021 5.970 6.210 5.800 5.830 235,051 -0.13(-2.18%)
Apr 06, 2021 5.930 6.090 5.840 5.960 113,842 +0.01(+0.17%)
Apr 05, 2021 6.230 6.260 5.880 5.950 122,814 -0.15(-2.46%)
Apr 01, 2021 6.070 6.150 5.840 6.100 248,800 +0.10(+1.67%)
Mar 31, 2021 5.810 6.040 5.810 6.000 290,180 +0.20(+3.45%)
Mar 30, 2021 5.900 6.050 5.780 5.800 331,381 -0.12(-2.03%)
Mar 29, 2021 6.360 6.390 5.920 5.920 306,192 -0.38(-6.03%)
Mar 26, 2021 6.340 6.390 5.960 6.300 276,100 +0.06(+0.96%)
Mar 25, 2021 6.060 6.320 5.800 6.240 326,640 +0.07(+1.13%)
Mar 24, 2021 6.180 6.400 6.140 6.170 258,605 +0.09(+1.48%)
Mar 23, 2021 6.400 6.530 6.000 6.080 777,161 -0.35(-5.44%)
Mar 22, 2021 7.020 7.270 6.420 6.430 358,459 -0.35(-5.16%)
Mar 19, 2021 7.280 7.280 6.620 6.780 786,400 -0.38(-5.31%)
Mar 18, 2021 7.600 7.690 7.140 7.160 418,395 -0.40(-5.29%)
Mar 17, 2021 7.670 7.840 7.300 7.560 668,055 -0.82(-9.79%)
Mar 16, 2021 8.780 8.780 8.330 8.380 99,741 -0.48(-5.42%)
Mar 15, 2021 8.960 8.980 8.660 8.860 151,105 -0.05(-0.56%)
Mar 12, 2021 8.900 9.100 8.670 8.910 106,400 +0.03(+0.34%)
Mar 11, 2021 8.810 8.930 8.670 8.880 99,251 +0.09(+1.02%)
Mar 10, 2021 8.700 9.100 8.630 8.790 140,404 +0.17(+1.97%)
Mar 09, 2021 8.630 8.840 8.300 8.620 121,075 +0.16(+1.89%)
Mar 08, 2021 8.590 8.810 8.250 8.460 75,168 -0.15(-1.74%)
Mar 05, 2021 8.570 8.700 8.150 8.610 117,900 +0.18(+2.14%)
Mar 04, 2021 8.660 9.160 8.250 8.430 190,500 -0.27(-3.10%)
Mar 03, 2021 9.170 9.360 8.650 8.700 242,533 -0.47(-5.13%)
Mar 02, 2021 9.540 9.790 9.160 9.170 157,147 -0.43(-4.48%)
Mar 01, 2021 9.220 9.810 8.945 9.600 223,377 +0.72(+8.11%)
Feb 26, 2021 9.810 10.10 8.460 8.880 1,155,200 -1.07(-10.75%)
Feb 25, 2021 10.25 10.62 9.850 9.950 222,533 -0.27(-2.64%)
Feb 24, 2021 9.790 10.28 9.580 10.22 165,157 +0.60(+6.24%)
Feb 23, 2021 9.550 9.790 9.270 9.620 263,441 -0.05(-0.52%)
Feb 22, 2021 9.710 10.13 9.520 9.670 227,821 -0.57(-5.57%)
Feb 19, 2021 9.980 10.39 9.980 10.24 86,700 +0.26(+2.61%)
Feb 18, 2021 9.960 10.09 9.760 9.980 86,264 +0.02(+0.20%)
Feb 17, 2021 10.00 10.19 9.850 9.960 122,096 -0.14(-1.39%)
Feb 16, 2021 9.880 10.29 9.721 10.10 368,787 +0.24(+2.43%)
Feb 12, 2021 9.540 10.08 9.190 9.860 164,500 +0.34(+3.57%)
Feb 11, 2021 9.830 10.08 9.420 9.520 226,543 -0.22(-2.26%)
Feb 10, 2021 10.03 10.20 9.650 9.740 189,528 -0.25(-2.50%)
Feb 09, 2021 10.00 10.21 9.750 9.990 141,387 +0.03(+0.30%)
Feb 08, 2021 9.600 10.11 9.560 9.960 189,532 +0.40(+4.18%)
Feb 05, 2021 9.570 9.690 9.510 9.560 54,700 +0.06(+0.63%)
Feb 04, 2021 9.310 9.650 9.280 9.500 160,920 +0.17(+1.82%)
Feb 03, 2021 9.490 9.560 9.300 9.330 72,076 -0.18(-1.89%)
Feb 02, 2021 9.410 9.600 9.260 9.510 200,463 +0.16(+1.71%)
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.