Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.628 2.677 2.494 2.536 797,269 -0.15(-5.47%)
Jul 29, 2021 2.714 2.714 2.585 2.683 753,202 +0.03(+1.15%)
Jul 28, 2021 2.549 2.738 2.500 2.653 1,468,224 +0.02(+0.93%)
Jul 27, 2021 2.769 2.860 2.445 2.628 4,548,457 -0.59(-18.25%)
Jul 26, 2021 3.074 3.307 3.074 3.215 1,485,731 +0.15(+4.78%)
Jul 23, 2021 3.056 3.103 2.972 3.068 766,395 -0.01(-0.20%)
Jul 22, 2021 3.148 3.148 2.970 3.074 910,940 +0.01(+0.20%)
Jul 21, 2021 2.885 3.160 2.866 3.068 1,405,233 +0.21(+7.49%)
Jul 20, 2021 2.873 2.976 2.824 2.854 1,385,260 +0.05(+1.96%)
Jul 19, 2021 2.848 2.873 2.622 2.799 2,919,108 -0.22(-7.29%)
Jul 16, 2021 3.044 3.080 2.970 3.019 975,971 -0.02(-0.80%)
Jul 15, 2021 2.995 3.085 2.940 3.044 905,464 +0.04(+1.22%)
Jul 14, 2021 3.196 3.294 3.001 3.007 1,648,230 -0.21(-6.64%)
Jul 13, 2021 3.288 3.325 3.148 3.221 1,443,501 -0.07(-2.23%)
Jul 12, 2021 3.056 3.453 3.050 3.294 3,423,550 +0.20(+6.31%)
Jul 09, 2021 3.178 3.319 2.989 3.099 2,146,055 -0.08(-2.50%)
Jul 08, 2021 2.879 3.227 2.836 3.178 3,354,597 +0.18(+5.91%)
Jul 07, 2021 2.958 3.105 2.763 3.001 3,892,104 -0.07(-2.39%)
Jul 06, 2021 2.549 3.624 2.524 3.074 43,136,184 +0.57(+22.98%)
Jul 02, 2021 2.347 2.518 2.329 2.500 1,727,268 +0.17(+7.35%)
Jul 01, 2021 2.231 2.329 2.225 2.329 1,036,166 +0.07(+3.25%)
Jun 30, 2021 2.170 2.261 2.164 2.255 548,232 +0.06(+2.79%)
Jun 29, 2021 2.231 2.274 2.170 2.194 526,073 -0.04(-1.64%)
Jun 28, 2021 2.322 2.359 2.157 2.231 1,137,052 -0.07(-3.18%)
Jun 25, 2021 2.322 2.335 2.206 2.304 982,272 +0.03(+1.34%)
Jun 24, 2021 2.378 2.378 2.188 2.274 1,801,702 -0.09(-3.63%)
Jun 23, 2021 2.102 2.396 2.102 2.359 2,629,832 +0.25(+11.88%)
Jun 22, 2021 2.115 2.121 2.017 2.109 1,165,585 +0.04(+1.77%)
Jun 21, 2021 1.999 2.090 1.980 2.072 2,543,529 +0.11(+5.61%)
Jun 18, 2021 1.937 1.986 1.913 1.962 1,565,553 +0.04(+1.90%)
Jun 17, 2021 1.925 1.925 1.889 1.925 1,028,949 +0.01(+0.32%)
Jun 16, 2021 1.944 1.944 1.898 1.919 552,481 +0.01(+0.64%)
Jun 15, 2021 1.907 1.944 1.889 1.907 803,308 +0.04(+1.96%)
Jun 14, 2021 1.925 1.944 1.864 1.870 989,815 -0.02(-1.29%)
Jun 11, 2021 1.919 1.931 1.876 1.895 678,775 +0.00(+0.00%)
Jun 10, 2021 1.895 1.944 1.886 1.895 432,816 +0.00(+0.00%)
Jun 09, 2021 1.882 1.974 1.858 1.895 2,465,019 +0.07(+3.68%)
Jun 08, 2021 1.846 1.856 1.797 1.827 1,278,196 -0.01(-0.66%)
Jun 07, 2021 1.827 1.846 1.815 1.840 1,050,661 -0.02(-0.99%)
Jun 04, 2021 1.864 1.882 1.827 1.858 377,144 -0.01(-0.33%)
Jun 03, 2021 1.876 1.901 1.837 1.864 634,395 +0.00(+0.00%)
Jun 02, 2021 1.840 1.876 1.809 1.864 753,307 +0.04(+2.35%)
Jun 01, 2021 1.785 1.852 1.785 1.821 902,275 +0.04(+2.05%)
May 28, 2021 1.840 1.846 1.772 1.785 1,266,583 -0.07(-3.95%)
May 27, 2021 1.858 1.895 1.846 1.858 487,654 -0.02(-0.98%)
May 26, 2021 1.846 1.882 1.840 1.876 413,716 +0.02(+1.32%)
May 25, 2021 1.907 1.919 1.852 1.852 635,996 -0.06(-2.88%)
May 24, 2021 1.901 1.937 1.876 1.907 646,199 -0.01(-0.64%)
May 21, 2021 1.931 1.980 1.907 1.919 532,549 -0.02(-0.95%)
May 20, 2021 1.974 2.011 1.901 1.937 1,169,386 -0.07(-3.65%)
May 19, 2021 1.937 2.017 1.913 2.011 645,237 -0.01(-0.30%)
May 18, 2021 1.974 2.047 1.950 2.017 1,649,536 +0.04(+2.17%)
May 17, 2021 1.864 1.974 1.852 1.974 1,039,726 +0.09(+4.87%)
May 14, 2021 1.895 1.913 1.858 1.882 848,228 +0.02(+1.32%)
May 13, 2021 1.895 1.907 1.809 1.858 1,136,461 +0.06(+3.40%)
May 12, 2021 1.791 1.852 1.772 1.797 1,120,128 +0.01(+0.68%)
May 11, 2021 1.895 1.901 1.772 1.785 1,505,533 -0.14(-7.30%)
May 10, 2021 1.919 1.950 1.864 1.925 966,099 +0.04(+2.27%)
May 07, 2021 1.919 1.925 1.849 1.882 810,532 +0.00(+0.00%)
May 06, 2021 1.852 1.937 1.767 1.882 1,640,730 +0.01(+0.65%)
May 05, 2021 1.901 1.913 1.828 1.870 971,057 -0.05(-2.54%)
May 04, 2021 1.858 1.937 1.785 1.919 1,078,730 +0.06(+3.28%)
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.