Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.350 6.900 6.320 6.460 100,100 +0.11(+1.73%)
Jan 28, 2021 6.920 7.000 6.250 6.350 185,761 -0.47(-6.89%)
Jan 27, 2021 6.880 7.170 6.810 6.820 173,280 -0.40(-5.54%)
Jan 26, 2021 6.890 7.410 6.850 7.220 150,900 +0.37(+5.40%)
Jan 25, 2021 7.300 7.340 6.660 6.850 138,600 -0.42(-5.78%)
Jan 22, 2021 6.960 7.360 6.910 7.270 232,200 +0.18(+2.54%)
Jan 21, 2021 6.880 7.180 6.740 7.090 130,363 +0.21(+3.05%)
Jan 20, 2021 7.230 7.350 6.795 6.880 193,158 -0.28(-3.91%)
Jan 19, 2021 6.480 7.490 6.400 7.160 343,589 +0.76(+11.87%)
Jan 15, 2021 6.360 6.650 6.200 6.400 142,000 +0.07(+1.11%)
Jan 14, 2021 6.070 6.450 6.070 6.330 125,687 +0.29(+4.80%)
Jan 13, 2021 6.200 6.340 6.000 6.040 57,513 -0.16(-2.58%)
Jan 12, 2021 6.020 6.381 6.000 6.200 172,489 +0.14(+2.31%)
Jan 11, 2021 6.030 6.280 5.950 6.060 87,137 -0.06(-0.98%)
Jan 08, 2021 6.530 6.820 6.060 6.120 310,700 -0.37(-5.70%)
Jan 07, 2021 5.900 6.590 5.760 6.490 193,642 +0.59(+10.00%)
Jan 06, 2021 6.100 6.180 5.740 5.900 283,988 -0.20(-3.28%)
Jan 05, 2021 5.120 6.680 5.000 6.100 1,406,322 +1.11(+22.24%)
Jan 04, 2021 4.740 5.180 4.670 4.990 138,758 +0.20(+4.18%)
Dec 31, 2020 4.790 4.790 4.790 116,792 +0.00(+0.00%)
Dec 30, 2020 4.760 4.880 4.660 4.790 116,792 +0.10(+2.13%)
Dec 29, 2020 4.950 4.950 4.600 4.690 241,181 -0.29(-5.82%)
Dec 28, 2020 4.790 4.980 4.660 4.980 166,746 +0.11(+2.26%)
Dec 24, 2020 5.020 5.085 4.830 4.870 55,400 -0.13(-2.60%)
Dec 23, 2020 4.900 5.100 4.820 5.000 105,513 +0.07(+1.42%)
Dec 22, 2020 4.840 4.990 4.650 4.930 121,637 +0.07(+1.44%)
Dec 21, 2020 5.050 5.100 4.760 4.860 178,161 -0.19(-3.76%)
Dec 18, 2020 5.000 5.140 4.960 5.050 283,600 +0.07(+1.41%)
Dec 17, 2020 5.140 5.250 4.950 4.980 256,464 -0.16(-3.11%)
Dec 16, 2020 5.340 5.360 5.120 5.140 101,979 -0.18(-3.38%)
Dec 15, 2020 5.950 5.950 5.300 5.320 218,110 -0.63(-10.59%)
Dec 14, 2020 5.850 6.000 5.715 5.950 152,520 +0.10(+1.71%)
Dec 11, 2020 5.680 5.950 5.510 5.850 124,000 +0.12(+2.09%)
Dec 10, 2020 5.610 6.080 5.500 5.730 239,173 +0.12(+2.14%)
Dec 09, 2020 5.250 5.790 5.210 5.610 276,846 +0.31(+5.85%)
Dec 08, 2020 5.370 5.380 5.110 5.300 177,841 -0.05(-0.93%)
Dec 07, 2020 5.330 5.360 5.150 5.350 159,094 +0.07(+1.33%)
Dec 04, 2020 5.160 5.650 5.070 5.280 509,700 +0.19(+3.73%)
Dec 03, 2020 4.920 5.200 4.873 5.090 206,528 +0.12(+2.41%)
Dec 02, 2020 4.840 5.030 4.810 4.970 205,088 +0.15(+3.11%)
Dec 01, 2020 5.350 5.360 4.800 4.820 249,721 -0.61(-11.23%)
Nov 30, 2020 4.770 5.450 4.730 5.430 471,160 +0.72(+15.29%)
Nov 27, 2020 4.600 4.720 4.320 4.710 121,500 +0.02(+0.43%)
Nov 25, 2020 4.410 4.720 4.300 4.690 277,600 +0.25(+5.63%)
Nov 24, 2020 4.640 4.650 4.050 4.440 450,239 -0.27(-5.73%)
Nov 23, 2020 3.840 4.760 3.780 4.710 745,648 +4.43(+1553.21%)
Nov 20, 2020 0.2800 0.3050 0.2800 0.2849 3,079,100 -0.01(-1.72%)
Nov 19, 2020 0.2832 0.2919 0.2780 0.2899 3,004,894 +0.01(+2.37%)
Nov 18, 2020 0.2808 0.2894 0.2720 0.2832 3,356,554 +0.00(+0.85%)
Nov 17, 2020 0.2800 0.3050 0.2683 0.2808 6,334,689 +0.00(+1.74%)
Nov 16, 2020 0.3068 0.3080 0.2680 0.2760 3,577,705 -0.01(-4.43%)
Nov 13, 2020 0.3000 0.3000 0.2873 0.2888 2,995,500 -0.00(-1.57%)
Nov 12, 2020 0.3024 0.3028 0.2912 0.2934 2,221,634 -0.01(-2.43%)
Nov 11, 2020 0.3049 0.3097 0.2900 0.3007 4,178,550 -0.03(-8.88%)
Nov 10, 2020 0.3400 0.3600 0.3300 0.3300 2,249,009 -0.01(-1.70%)
Nov 09, 2020 0.3363 0.3420 0.3251 0.3357 1,320,648 +0.01(+2.16%)
Nov 06, 2020 0.3100 0.3530 0.3071 0.3286 4,280,600 +0.02(+4.95%)
Nov 05, 2020 0.3130 0.3199 0.3063 0.3131 901,038 -0.00(-0.38%)
Nov 04, 2020 0.3185 0.3268 0.3100 0.3143 918,481 -0.00(-0.85%)
Nov 03, 2020 0.3200 0.3300 0.3001 0.3170 1,449,558 +0.01(+3.66%)
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.