Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.810 1.920 1.790 1.860 168,608 +0.06(+3.33%)
May 27, 2021 1.740 1.840 1.740 1.800 123,156 +0.00(+0.00%)
May 26, 2021 1.770 1.900 1.740 1.800 364,524 +0.07(+4.05%)
May 25, 2021 1.640 1.870 1.640 1.730 639,346 +0.03(+1.76%)
May 24, 2021 1.730 1.740 1.700 1.700 37,100 -0.01(-0.58%)
May 21, 2021 1.700 1.768 1.680 1.710 109,243 +0.01(+0.59%)
May 20, 2021 1.690 1.750 1.676 1.700 39,626 +0.02(+1.19%)
May 19, 2021 1.670 1.690 1.630 1.680 24,060 -0.01(-0.59%)
May 18, 2021 1.620 1.750 1.620 1.690 137,692 +0.06(+3.68%)
May 17, 2021 1.620 1.690 1.560 1.630 71,967 +0.00(+0.00%)
May 14, 2021 1.580 1.780 1.500 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
May 03, 2021 1.890 1.900 1.790 1.820 148,170 +0.00(+0.00%)
Apr 30, 2021 1.930 1.940 1.820 1.820 80,500 -0.11(-5.70%)
Apr 29, 2021 1.950 1.960 1.870 1.930 60,700 -0.01(-0.52%)
Apr 28, 2021 1.960 1.960 1.900 1.940 58,204 +0.03(+1.57%)
Apr 27, 2021 1.880 1.990 1.860 1.910 98,937 +0.04(+2.14%)
Apr 26, 2021 1.825 1.890 1.820 1.870 52,258 +0.02(+1.08%)
Apr 23, 2021 1.860 2.000 1.750 1.850 363,900 -0.04(-2.12%)
Apr 22, 2021 1.850 1.930 1.846 1.890 53,343 +0.04(+2.16%)
Apr 21, 2021 1.730 1.870 1.730 1.850 83,902 +0.13(+7.56%)
Apr 20, 2021 1.810 1.830 1.700 1.720 85,684 -0.06(-3.37%)
Apr 19, 2021 1.880 1.880 1.780 1.780 74,383 -0.10(-5.32%)
Apr 16, 2021 1.870 1.940 1.780 1.880 213,500 -0.05(-2.59%)
Apr 15, 2021 2.050 2.160 1.920 1.930 233,280 -0.11(-5.39%)
Apr 14, 2021 2.120 2.150 2.040 2.040 58,813 -0.08(-3.77%)
Apr 13, 2021 2.210 2.210 2.050 2.120 166,637 -0.10(-4.50%)
Apr 12, 2021 2.210 2.240 2.160 2.220 195,053 +0.03(+1.37%)
Apr 09, 2021 2.230 2.250 2.160 2.190 86,600 -0.04(-1.79%)
Apr 08, 2021 2.180 2.290 2.130 2.230 205,945 +0.08(+3.72%)
Apr 07, 2021 2.200 2.240 2.140 2.150 78,835 -0.05(-2.27%)
Apr 06, 2021 2.260 2.280 2.150 2.200 129,173 -0.08(-3.51%)
Apr 05, 2021 2.370 2.410 2.250 2.280 187,921 -0.09(-3.80%)
Apr 01, 2021 2.330 2.390 2.210 2.370 402,700 +0.07(+3.04%)
Mar 31, 2021 2.140 2.430 2.140 2.300 881,994 +0.16(+7.48%)
Mar 30, 2021 2.160 2.200 2.040 2.140 192,275 +0.02(+0.94%)
Mar 29, 2021 2.280 2.340 2.050 2.120 256,434 -0.19(-8.23%)
Mar 26, 2021 2.320 2.470 2.210 2.310 291,900 +0.00(+0.00%)
Mar 25, 2021 2.250 2.340 2.113 2.310 205,093 +0.05(+2.21%)
Mar 24, 2021 2.360 2.470 2.260 2.260 232,544 -0.11(-4.64%)
Mar 23, 2021 2.560 2.610 2.350 2.370 451,793 -0.22(-8.49%)
Mar 22, 2021 2.510 2.650 2.470 2.590 615,084 +0.04(+1.57%)
Mar 19, 2021 2.450 2.710 2.410 2.550 1,281,000 +0.08(+3.24%)
Mar 18, 2021 2.540 2.680 2.430 2.470 476,147 -0.09(-3.52%)
Mar 17, 2021 2.450 2.580 2.390 2.560 232,680 +0.10(+4.07%)
Mar 16, 2021 2.500 2.620 2.360 2.460 1,259,323 -0.01(-0.40%)
Mar 15, 2021 2.420 2.540 2.380 2.470 208,506 +0.05(+2.07%)
Mar 12, 2021 2.340 2.480 2.322 2.420 226,700 +0.02(+0.83%)
Mar 11, 2021 2.320 2.420 2.270 2.400 767,514 +0.20(+9.09%)
Mar 10, 2021 2.210 2.230 2.160 2.200 142,936 +0.08(+3.77%)
Mar 09, 2021 2.210 2.250 2.100 2.120 234,520 -0.07(-3.20%)
Mar 08, 2021 2.220 2.290 2.150 2.190 369,521 -0.07(-3.10%)
Mar 05, 2021 1.950 2.280 1.950 2.260 749,100 +0.32(+16.49%)
Mar 04, 2021 2.130 2.180 1.940 1.940 421,671 -0.21(-9.77%)
Mar 03, 2021 2.450 2.490 2.150 2.150 550,904 -0.32(-12.96%)
Mar 02, 2021 2.410 2.550 2.400 2.470 362,949 -0.02(-0.80%)
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.