Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.018 3.018 3.018 569,309 -0.06(-1.87%)
Dec 30, 2020 2.998 3.094 2.979 3.075 569,309 +0.08(+2.56%)
Dec 29, 2020 3.027 3.065 2.922 2.998 707,057 -0.01(-0.32%)
Dec 28, 2020 3.066 3.152 2.989 3.008 763,215 -0.04(-1.26%)
Dec 24, 2020 3.171 3.171 3.018 3.046 275,060 -0.09(-2.75%)
Dec 23, 2020 3.066 3.209 3.056 3.133 1,514,241 +0.09(+2.83%)
Dec 22, 2020 3.113 3.113 2.998 3.046 1,436,093 -0.07(-2.15%)
Dec 21, 2020 3.046 3.262 3.027 3.113 1,243,691 -0.07(-2.11%)
Dec 18, 2020 3.362 3.410 3.161 3.180 2,357,273 -0.17(-5.14%)
Dec 17, 2020 3.592 3.631 3.343 3.353 759,607 -0.19(-5.41%)
Dec 16, 2020 3.621 3.650 3.516 3.544 539,238 -0.04(-1.07%)
Dec 15, 2020 3.506 3.621 3.468 3.583 497,876 +0.12(+3.60%)
Dec 14, 2020 3.717 3.774 3.401 3.458 791,533 -0.22(-5.99%)
Dec 11, 2020 3.688 3.708 3.506 3.679 998,360 -0.04(-1.03%)
Dec 10, 2020 3.449 3.746 3.382 3.717 902,628 +0.26(+7.48%)
Dec 09, 2020 3.573 3.612 3.410 3.458 361,015 -0.04(-1.10%)
Dec 08, 2020 3.353 3.525 3.353 3.497 389,220 +0.10(+2.82%)
Dec 07, 2020 3.382 3.444 3.310 3.401 425,855 -0.03(-0.84%)
Dec 04, 2020 3.190 3.449 3.190 3.430 552,521 +0.23(+7.19%)
Dec 03, 2020 3.200 3.268 3.123 3.200 351,937 +0.03(+0.91%)
Dec 02, 2020 3.066 3.319 3.037 3.171 457,496 +0.10(+3.12%)
Dec 01, 2020 3.066 3.113 2.989 3.075 460,988 +0.11(+3.55%)
Nov 30, 2020 3.219 3.248 2.941 2.970 817,933 -0.29(-8.82%)
Nov 27, 2020 3.362 3.410 3.228 3.257 312,222 -0.20(-5.82%)
Nov 25, 2020 3.449 3.477 3.353 3.458 486,862 -0.04(-1.10%)
Nov 24, 2020 3.401 3.639 3.392 3.497 1,443,774 +0.18(+5.49%)
Nov 23, 2020 2.979 3.334 2.922 3.315 1,074,369 +0.40(+13.82%)
Nov 20, 2020 2.989 3.046 2.874 2.912 535,611 -0.11(-3.49%)
Nov 19, 2020 2.922 3.080 2.864 3.018 827,783 +0.07(+2.27%)
Nov 18, 2020 2.922 3.171 2.893 2.951 980,497 +0.03(+0.98%)
Nov 17, 2020 2.778 2.979 2.692 2.922 1,326,367 +0.08(+2.69%)
Nov 16, 2020 2.682 2.912 2.673 2.845 1,306,218 +0.29(+11.24%)
Nov 13, 2020 2.510 2.577 2.452 2.558 505,338 +0.08(+3.09%)
Nov 12, 2020 2.510 2.575 2.443 2.481 364,644 -0.08(-3.00%)
Nov 11, 2020 2.654 2.654 2.496 2.558 278,106 -0.06(-2.20%)
Nov 10, 2020 2.596 2.673 2.500 2.615 984,815 -0.06(-2.15%)
Nov 09, 2020 2.481 2.769 2.462 2.673 1,278,946 +0.44(+19.74%)
Nov 06, 2020 2.280 2.328 2.222 2.232 679,352 -0.03(-1.27%)
Nov 05, 2020 2.318 2.385 2.242 2.261 447,309 -0.04(-1.67%)
Nov 04, 2020 2.405 2.491 2.251 2.299 436,652 -0.15(-6.25%)
Nov 03, 2020 2.491 2.615 2.395 2.452 1,149,054 +0.01(+0.39%)
Nov 02, 2020 2.376 2.452 2.299 2.443 1,151,160 +0.16(+7.14%)
Oct 30, 2020 2.251 2.290 2.184 2.280 871,842 +0.04(+1.71%)
Oct 29, 2020 2.251 2.280 2.136 2.242 450,722 +0.00(+0.00%)
Oct 28, 2020 2.596 2.596 2.242 2.242 579,619 -0.30(-11.70%)
Oct 27, 2020 2.529 2.577 2.462 2.539 428,926 +0.01(+0.38%)
Oct 26, 2020 2.606 2.606 2.481 2.529 454,761 -0.11(-4.35%)
Oct 23, 2020 2.654 2.740 2.606 2.644 427,048 +0.01(+0.36%)
Oct 22, 2020 2.558 2.654 2.510 2.634 972,664 +0.08(+3.00%)
Oct 21, 2020 2.567 2.606 2.515 2.558 226,561 -0.01(-0.37%)
Oct 20, 2020 2.510 2.587 2.510 2.567 238,534 +0.09(+3.48%)
Oct 19, 2020 2.529 2.587 2.452 2.481 295,921 -0.01(-0.38%)
Oct 16, 2020 2.577 2.591 2.481 2.491 527,990 -0.13(-5.11%)
Oct 15, 2020 2.510 2.644 2.472 2.625 428,450 +0.07(+2.62%)
Oct 14, 2020 2.519 2.634 2.519 2.558 313,289 +0.05(+1.91%)
Oct 13, 2020 2.577 2.596 2.452 2.510 527,320 -0.12(-4.73%)
Oct 12, 2020 2.682 2.711 2.539 2.634 998,937 -0.07(-2.48%)
Oct 09, 2020 2.836 2.855 2.692 2.701 758,060 -0.06(-2.08%)
Oct 08, 2020 2.749 2.816 2.740 2.759 684,436 +0.06(+2.13%)
Oct 07, 2020 2.692 2.735 2.634 2.701 468,091 +0.03(+1.08%)
Oct 06, 2020 2.769 2.826 2.625 2.673 575,849 -0.06(-2.11%)
Oct 05, 2020 2.682 2.769 2.673 2.730 472,850 +0.07(+2.52%)
Oct 02, 2020 2.500 2.721 2.491 2.663 552,939 +0.07(+2.58%)
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.