Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.990 5.990 5.560 5.810 27,359 -0.17(-2.84%)
Jun 29, 2021 5.900 5.990 5.620 5.980 91,160 +0.29(+5.10%)
Jun 28, 2021 5.460 5.750 5.200 5.690 157,895 +0.03(+0.53%)
Jun 25, 2021 5.860 5.950 5.570 5.660 36,029 -0.22(-3.74%)
Jun 24, 2021 5.670 6.000 5.670 5.880 106,783 +0.24(+4.26%)
Jun 23, 2021 5.370 5.700 5.330 5.640 83,211 +0.24(+4.44%)
Jun 22, 2021 5.170 5.400 5.040 5.400 211,611 +0.28(+5.47%)
Jun 21, 2021 5.050 5.120 4.870 5.120 69,779 +0.05(+0.99%)
Jun 18, 2021 5.130 5.290 4.960 5.070 82,288 -0.08(-1.55%)
Jun 17, 2021 4.850 5.210 4.647 5.150 59,951 +0.27(+5.53%)
Jun 16, 2021 4.970 4.970 4.600 4.880 74,922 -0.05(-1.01%)
Jun 15, 2021 5.210 5.300 4.850 4.930 92,275 -0.23(-4.46%)
Jun 14, 2021 4.650 5.220 4.575 5.160 97,865 +0.49(+10.49%)
Jun 11, 2021 4.730 4.759 4.270 4.670 118,787 +0.06(+1.30%)
Jun 10, 2021 4.240 4.650 4.165 4.610 495,588 +0.35(+8.22%)
Jun 09, 2021 4.240 4.360 4.210 4.260 58,138 +0.06(+1.43%)
Jun 08, 2021 4.140 4.280 4.000 4.200 72,516 +0.10(+2.44%)
Jun 07, 2021 4.100 4.180 4.040 4.100 65,183 +0.00(+0.00%)
Jun 04, 2021 4.020 4.100 3.860 4.100 92,702 +0.10(+2.50%)
Jun 03, 2021 3.710 4.040 3.710 4.000 508,093 +0.29(+7.82%)
Jun 02, 2021 3.800 4.000 3.700 3.710 27,727 -0.05(-1.33%)
Jun 01, 2021 3.720 3.809 3.670 3.760 72,904 +0.04(+1.08%)
May 28, 2021 3.830 3.940 3.700 3.720 60,140 -0.11(-2.87%)
May 27, 2021 3.730 3.860 3.690 3.830 39,859 +0.09(+2.41%)
May 26, 2021 3.820 3.900 3.670 3.740 54,066 -0.06(-1.58%)
May 25, 2021 3.690 3.940 3.600 3.800 138,091 +0.26(+7.34%)
May 24, 2021 3.690 3.690 3.540 3.540 32,449 -0.08(-2.21%)
May 21, 2021 3.700 3.758 3.570 3.620 19,513 -0.02(-0.55%)
May 20, 2021 3.550 3.690 3.510 3.640 40,139 +0.12(+3.41%)
May 19, 2021 3.560 3.700 3.500 3.520 32,337 -0.07(-1.95%)
May 18, 2021 3.710 3.710 3.550 3.590 116,538 +0.05(+1.41%)
May 17, 2021 3.540 3.698 3.500 3.540 32,324 -0.02(-0.56%)
May 14, 2021 3.740 4.130 3.522 3.560 271,411 -0.16(-4.30%)
May 13, 2021 3.990 4.000 3.700 3.720 68,640 -0.20(-5.10%)
May 12, 2021 4.060 4.060 3.835 3.920 50,016 -0.15(-3.69%)
May 11, 2021 3.770 4.348 3.760 4.070 354,229 +0.14(+3.56%)
May 10, 2021 4.060 4.170 3.900 3.930 43,865 -0.13(-3.20%)
May 07, 2021 4.020 4.269 4.020 4.060 59,141 +0.04(+1.00%)
May 06, 2021 4.260 4.260 3.860 4.020 67,029 -0.24(-5.63%)
May 05, 2021 4.440 4.440 4.250 4.260 40,635 -0.17(-3.84%)
May 04, 2021 4.500 4.500 4.000 4.430 115,675 -0.07(-1.56%)
May 03, 2021 4.410 4.550 4.250 4.500 48,681 +0.05(+1.12%)
Apr 30, 2021 4.660 4.690 4.420 4.450 21,800 -0.19(-4.09%)
Apr 29, 2021 4.570 4.680 4.380 4.640 40,269 +0.12(+2.65%)
Apr 28, 2021 4.540 4.560 4.470 4.520 11,795 -0.01(-0.22%)
Apr 27, 2021 4.580 4.600 4.450 4.530 22,077 -0.03(-0.66%)
Apr 26, 2021 4.340 4.600 4.300 4.560 35,437 +0.25(+5.80%)
Apr 23, 2021 4.200 4.350 4.150 4.310 40,000 +0.05(+1.17%)
Apr 22, 2021 4.310 4.310 3.970 4.260 53,288 +0.02(+0.47%)
Apr 21, 2021 3.990 4.260 3.990 4.240 78,174 +0.24(+6.00%)
Apr 20, 2021 4.280 4.280 3.930 4.000 86,095 -0.28(-6.54%)
Apr 19, 2021 4.360 4.570 4.220 4.280 33,699 -0.10(-2.28%)
Apr 16, 2021 4.570 4.600 4.300 4.380 50,300 -0.14(-3.10%)
Apr 15, 2021 4.800 4.800 4.430 4.520 65,416 -0.29(-6.03%)
Apr 14, 2021 4.730 4.960 4.655 4.810 42,511 +0.03(+0.63%)
Apr 13, 2021 4.870 4.870 4.660 4.780 35,482 -0.16(-3.24%)
Apr 12, 2021 4.960 4.960 4.530 4.940 88,737 -0.02(-0.40%)
Apr 09, 2021 5.040 5.060 4.870 4.960 59,500 -0.13(-2.55%)
Apr 08, 2021 5.130 5.130 4.830 5.090 111,727 -0.05(-0.97%)
Apr 07, 2021 5.400 5.460 5.080 5.140 176,238 -0.32(-5.86%)
Apr 06, 2021 5.670 6.600 5.200 5.460 1,333,540 -0.23(-4.04%)
Apr 05, 2021 5.850 5.890 5.260 5.690 103,893 -0.16(-2.74%)
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.