Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.870 4.970 4.710 4.780 132,187 -0.13(-2.65%)
Jul 29, 2021 5.000 5.050 4.860 4.910 88,934 -0.06(-1.21%)
Jul 28, 2021 4.850 4.980 4.770 4.970 120,702 +0.17(+3.54%)
Jul 27, 2021 4.750 4.853 4.590 4.800 152,264 -0.01(-0.21%)
Jul 26, 2021 4.890 4.990 4.760 4.810 258,620 -0.13(-2.63%)
Jul 23, 2021 5.020 5.029 4.830 4.940 165,252 -0.08(-1.59%)
Jul 22, 2021 5.500 5.560 5.000 5.020 231,743 -0.10(-1.95%)
Jul 21, 2021 4.950 5.197 4.950 5.120 97,962 +0.15(+3.02%)
Jul 20, 2021 4.900 5.070 4.900 4.970 187,315 +0.02(+0.40%)
Jul 19, 2021 4.990 5.060 4.830 4.950 393,162 -0.13(-2.56%)
Jul 16, 2021 5.100 5.210 5.040 5.080 133,658 -0.05(-0.97%)
Jul 15, 2021 5.070 5.140 4.960 5.130 303,945 +0.00(+0.00%)
Jul 14, 2021 5.230 5.230 5.060 5.130 157,151 -0.08(-1.54%)
Jul 13, 2021 5.210 5.250 5.080 5.210 143,486 +0.01(+0.19%)
Jul 12, 2021 5.380 5.460 5.110 5.200 172,540 -0.16(-2.99%)
Jul 09, 2021 5.300 5.450 5.180 5.360 89,384 +0.12(+2.29%)
Jul 08, 2021 5.413 5.424 5.110 5.240 334,879 -0.30(-5.42%)
Jul 07, 2021 5.620 5.900 5.400 5.540 384,815 -0.07(-1.25%)
Jul 06, 2021 5.340 5.870 5.311 5.610 480,129 +0.24(+4.47%)
Jul 02, 2021 5.590 5.590 5.290 5.370 172,851 -0.21(-3.76%)
Jul 01, 2021 5.290 5.700 5.290 5.580 533,172 +0.30(+5.68%)
Jun 30, 2021 5.140 5.400 5.060 5.280 167,016 +0.14(+2.72%)
Jun 29, 2021 5.160 5.200 5.050 5.140 72,633 -0.05(-0.96%)
Jun 28, 2021 5.270 5.360 5.120 5.190 306,159 -0.04(-0.76%)
Jun 25, 2021 5.350 5.514 5.211 5.230 267,416 -0.12(-2.24%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
Jun 01, 2021 5.520 5.530 5.110 5.240 250,564 -0.29(-5.24%)
May 28, 2021 5.050 5.560 5.013 5.530 369,629 +0.47(+9.29%)
May 27, 2021 5.080 5.240 5.010 5.060 147,128 +0.01(+0.20%)
May 26, 2021 5.000 5.210 4.950 5.050 292,478 +0.06(+1.20%)
May 25, 2021 5.120 5.180 4.950 4.990 125,414 -0.10(-1.96%)
May 24, 2021 5.230 5.240 5.080 5.090 186,783 -0.13(-2.49%)
May 21, 2021 5.280 5.365 5.150 5.220 578,508 +0.00(+0.00%)
May 20, 2021 5.030 5.295 5.000 5.220 204,082 +0.21(+4.19%)
May 19, 2021 5.130 5.130 4.920 5.010 154,143 -0.09(-1.76%)
May 18, 2021 5.000 5.170 4.960 5.100 303,891 +0.15(+3.03%)
May 17, 2021 5.020 5.060 4.910 4.950 134,200 -0.14(-2.75%)
May 14, 2021 4.920 5.100 4.840 5.090 412,836 +0.19(+3.88%)
May 13, 2021 5.400 5.488 4.850 4.900 362,585 -0.44(-8.24%)
May 12, 2021 5.400 5.710 5.290 5.340 462,145 -0.08(-1.48%)
May 11, 2021 5.056 5.550 4.928 5.420 477,888 +0.47(+9.49%)
May 10, 2021 5.130 5.130 4.910 4.950 147,798 -0.20(-3.88%)
May 07, 2021 5.050 5.220 5.050 5.150 205,403 +0.13(+2.59%)
May 06, 2021 5.430 5.430 5.000 5.020 458,421 -0.41(-7.55%)
May 05, 2021 5.540 5.730 5.350 5.430 293,158 +0.00(+0.00%)
May 04, 2021 5.790 5.810 5.390 5.430 252,410 -0.44(-7.50%)
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.