Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.790 6.810 6.780 6.800 240,312 +0.00(+0.00%)
Sep 29, 2020 6.800 6.820 6.780 6.800 320,493 -0.02(-0.29%)
Sep 28, 2020 6.840 6.850 6.790 6.820 3,746,445 +2.73(+66.75%)
Sep 25, 2020 4.190 4.190 4.020 4.090 49,800 -0.10(-2.39%)
Sep 24, 2020 3.940 4.190 3.800 4.190 50,784 +0.23(+5.81%)
Sep 23, 2020 4.080 4.230 3.930 3.960 105,273 -0.08(-1.98%)
Sep 22, 2020 4.100 4.115 4.000 4.040 11,071 -0.03(-0.74%)
Sep 21, 2020 4.240 4.300 4.006 4.070 43,920 -0.17(-4.01%)
Sep 18, 2020 4.420 4.546 4.240 4.240 56,600 -0.21(-4.72%)
Sep 17, 2020 4.330 4.540 4.050 4.450 107,348 +0.15(+3.49%)
Sep 16, 2020 4.190 4.360 4.160 4.300 59,675 +0.15(+3.61%)
Sep 15, 2020 4.140 4.180 4.056 4.150 49,440 +0.03(+0.73%)
Sep 14, 2020 4.040 4.120 3.950 4.120 55,067 +0.09(+2.23%)
Sep 11, 2020 4.260 4.260 3.970 4.030 69,400 +0.11(+2.81%)
Sep 10, 2020 4.030 4.100 3.920 3.920 18,887 -0.12(-2.97%)
Sep 09, 2020 4.060 4.100 3.961 4.040 50,049 +0.04(+1.00%)
Sep 08, 2020 4.050 4.050 3.839 4.000 83,486 -0.08(-1.96%)
Sep 04, 2020 4.150 4.225 4.026 4.080 75,100 -0.10(-2.39%)
Sep 03, 2020 4.370 4.370 4.130 4.180 223,079 -0.19(-4.35%)
Sep 02, 2020 4.370 4.390 4.200 4.370 60,688 +0.11(+2.58%)
Sep 01, 2020 4.190 4.330 4.160 4.260 123,264 +0.07(+1.67%)
Aug 31, 2020 4.200 4.240 4.120 4.190 75,582 -0.07(-1.64%)
Aug 28, 2020 4.290 4.380 4.155 4.260 141,200 -0.03(-0.70%)
Aug 27, 2020 4.410 4.410 4.140 4.290 88,423 -0.14(-3.16%)
Aug 26, 2020 4.330 4.450 4.252 4.430 137,209 +0.07(+1.61%)
Aug 25, 2020 4.200 4.400 4.082 4.360 165,723 +0.09(+2.11%)
Aug 24, 2020 4.260 4.350 4.120 4.270 214,616 -0.14(-3.17%)
Aug 21, 2020 4.610 4.670 4.300 4.410 219,600 -0.17(-3.71%)
Aug 20, 2020 4.440 4.650 4.390 4.580 195,876 +0.19(+4.33%)
Aug 19, 2020 4.380 4.470 4.320 4.390 75,857 +0.01(+0.23%)
Aug 18, 2020 4.250 4.480 4.230 4.380 456,545 +0.05(+1.15%)
Aug 17, 2020 4.320 4.420 4.200 4.330 85,442 -0.01(-0.23%)
Aug 14, 2020 4.420 4.640 4.310 4.340 257,400 -0.13(-2.91%)
Aug 13, 2020 4.430 4.580 4.300 4.470 195,745 +0.00(+0.00%)
Aug 12, 2020 4.670 4.670 4.420 4.470 196,412 -0.20(-4.28%)
Aug 11, 2020 4.360 4.700 4.360 4.670 365,052 +0.31(+7.11%)
Aug 10, 2020 4.360 4.580 4.240 4.360 67,220 +0.00(+0.00%)
Aug 07, 2020 4.130 4.390 4.080 4.360 141,600 +0.21(+5.06%)
Aug 06, 2020 4.300 4.360 4.100 4.150 60,820 -0.15(-3.49%)
Aug 05, 2020 4.290 4.400 4.260 4.300 41,106 +0.00(+0.00%)
Aug 04, 2020 4.210 4.340 4.170 4.300 100,881 +0.09(+2.14%)
Aug 03, 2020 4.110 4.350 4.110 4.210 129,223 +0.01(+0.24%)
Jul 31, 2020 4.280 4.390 4.130 4.200 91,200 -0.13(-3.00%)
Jul 30, 2020 4.050 4.380 4.050 4.330 138,049 +0.20(+4.84%)
Jul 29, 2020 4.290 4.390 4.120 4.130 144,182 -0.21(-4.84%)
Jul 28, 2020 4.300 4.440 4.250 4.340 79,718 -0.02(-0.46%)
Jul 27, 2020 4.230 4.440 4.170 4.360 191,471 +0.03(+0.58%)
Jul 24, 2020 4.060 4.400 4.060 4.335 282,500 -0.09(-2.14%)
Jul 23, 2020 4.350 4.600 4.310 4.430 235,110 -0.03(-0.67%)
Jul 22, 2020 5.000 5.050 4.330 4.460 568,808 -0.41(-8.42%)
Jul 21, 2020 4.750 5.240 4.750 4.870 630,350 +0.01(+0.21%)
Jul 20, 2020 4.650 5.060 4.600 4.860 738,435 +0.04(+0.83%)
Jul 17, 2020 4.820 5.100 4.600 4.820 978,600 +0.04(+0.84%)
Jul 16, 2020 4.640 5.000 4.430 4.780 1,925,530 +0.04(+0.84%)
Jul 15, 2020 5.350 5.650 4.550 4.740 5,300,931 -1.76(-27.08%)
Jul 14, 2020 5.330 7.290 4.550 6.500 91,125,560 +3.43(+111.73%)
Jul 13, 2020 3.180 3.180 2.910 3.070 26,422 +0.02(+0.66%)
Jul 10, 2020 3.045 3.130 2.990 3.050 8,500 +0.01(+0.33%)
Jul 09, 2020 3.150 3.248 2.930 3.040 62,914 -0.16(-5.00%)
Jul 08, 2020 3.230 3.310 3.180 3.200 18,822 +0.02(+0.63%)
Jul 07, 2020 3.300 3.310 3.175 3.180 78,773 -0.13(-3.93%)
Jul 06, 2020 3.280 3.440 3.200 3.310 35,372 +0.02(+0.61%)
Jul 02, 2020 3.420 3.420 3.280 3.290 13,000 +0.02(+0.61%)
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.