Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.201 4.260 4.082 4.082 3,017,976 -0.12(-2.84%)
Oct 28, 2021 4.191 4.260 4.097 4.201 2,216,627 -0.04(-0.94%)
Oct 27, 2021 4.509 4.509 4.235 4.241 3,486,237 -0.37(-7.97%)
Oct 26, 2021 4.628 4.608 2,708,365 -0.01(-0.22%)
Oct 25, 2021 4.697 4.793 4.538 4.618 3,215,343 -0.02(-0.43%)
Oct 22, 2021 4.469 4.648 4.439 4.638 3,527,636 +0.18(+4.01%)
Oct 21, 2021 4.469 4.633 4.429 4.459 4,644,561 -0.06(-1.32%)
Oct 20, 2021 4.161 4.578 4.101 4.519 9,498,467 +0.48(+11.79%)
Oct 19, 2021 4.211 4.211 3.992 4.042 2,833,629 -0.09(-2.16%)
Oct 18, 2021 4.141 4.340 4.087 4.131 2,948,564 +0.08(+1.96%)
Oct 15, 2021 4.151 4.201 4.052 4.052 3,302,256 -0.07(-1.69%)
Oct 14, 2021 4.429 4.469 4.012 4.121 4,999,512 -0.23(-5.25%)
Oct 13, 2021 4.409 4.409 4.161 4.350 3,609,501 -0.12(-2.67%)
Oct 12, 2021 4.419 4.489 4.345 4.469 2,577,871 +0.04(+0.90%)
Oct 11, 2021 4.419 4.558 4.320 4.429 5,264,253 +0.10(+2.29%)
Oct 08, 2021 4.131 4.350 4.131 4.330 4,236,884 +0.27(+6.60%)
Oct 07, 2021 3.903 4.097 3.843 4.062 2,883,546 +0.14(+3.54%)
Oct 06, 2021 4.002 4.087 3.853 3.923 3,491,229 -0.19(-4.59%)
Oct 05, 2021 4.171 4.280 3.992 4.111 4,152,154 +0.03(+0.73%)
Oct 04, 2021 3.972 4.141 3.953 4.082 5,361,639 +0.22(+5.66%)
Oct 01, 2021 3.694 3.863 3.694 3.863 2,607,741 +0.17(+4.57%)
Sep 30, 2021 3.655 3.702 3.545 3.694 2,509,187 +0.02(+0.54%)
Sep 29, 2021 3.665 3.709 3.535 3.674 2,250,279 +0.03(+0.82%)
Sep 28, 2021 3.754 3.833 3.585 3.645 3,558,555 +0.00(+0.00%)
Sep 27, 2021 3.476 3.694 3.476 3.645 4,259,585 +0.29(+8.58%)
Sep 24, 2021 3.247 3.416 3.218 3.357 2,305,998 +0.02(+0.60%)
Sep 23, 2021 3.228 3.367 3.188 3.337 2,426,140 +0.15(+4.67%)
Sep 22, 2021 3.158 3.282 3.153 3.188 2,483,325 +0.08(+2.56%)
Sep 21, 2021 3.188 3.203 3.039 3.108 2,039,308 -0.02(-0.63%)
Sep 20, 2021 3.108 3.257 3.069 3.128 2,821,375 -0.15(-4.55%)
Sep 17, 2021 3.357 3.406 3.198 3.277 4,691,575 -0.08(-2.37%)
Sep 16, 2021 3.486 3.486 3.282 3.357 3,511,251 -0.16(-4.52%)
Sep 15, 2021 3.297 3.734 3.297 3.516 11,784,530 +0.30(+9.26%)
Sep 14, 2021 3.386 3.396 3.168 3.218 1,898,732 -0.10(-2.99%)
Sep 13, 2021 3.228 3.416 3.228 3.317 3,588,822 +0.14(+4.38%)
Sep 10, 2021 3.208 3.228 3.138 3.178 2,138,599 +0.05(+1.59%)
Sep 09, 2021 3.128 3.203 3.069 3.128 1,517,431 -0.02(-0.63%)
Sep 08, 2021 3.208 3.297 3.128 3.148 1,313,869 -0.07(-2.16%)
Sep 07, 2021 3.237 3.327 3.178 3.218 1,318,190 -0.06(-1.82%)
Sep 03, 2021 3.277 3.346 3.208 3.277 1,520,065 -0.01(-0.30%)
Sep 02, 2021 3.237 3.377 3.228 3.287 2,245,210 +0.11(+3.44%)
Sep 01, 2021 3.218 3.228 3.108 3.178 1,637,946 -0.06(-1.84%)
Aug 31, 2021 3.188 3.277 3.148 3.237 988,508 +0.01(+0.31%)
Aug 30, 2021 3.327 3.377 3.181 3.228 1,265,218 -0.03(-0.91%)
Aug 27, 2021 3.108 3.327 3.108 3.257 2,493,683 +0.16(+5.13%)
Aug 26, 2021 3.069 3.138 3.039 3.098 1,406,351 -0.05(-1.58%)
Aug 25, 2021 3.128 3.218 3.060 3.148 1,389,346 +0.05(+1.60%)
Aug 24, 2021 3.039 3.128 3.009 3.098 1,630,579 +0.14(+4.70%)
Aug 23, 2021 2.920 2.994 2.900 2.959 1,809,921 +0.18(+6.43%)
Aug 20, 2021 2.661 2.825 2.622 2.781 2,126,753 +0.07(+2.56%)
Aug 19, 2021 2.791 2.791 2.632 2.711 2,993,379 -0.15(-5.21%)
Aug 18, 2021 2.969 2.999 2.845 2.860 1,956,069 -0.12(-4.00%)
Aug 17, 2021 2.999 3.108 2.959 2.979 1,573,273 -0.05(-1.64%)
Aug 16, 2021 3.049 3.118 3.004 3.029 2,501,799 -0.10(-3.17%)
Aug 13, 2021 3.228 3.237 3.118 3.128 1,158,315 -0.10(-3.08%)
Aug 12, 2021 3.287 3.347 3.182 3.228 1,309,779 -0.07(-2.11%)
Aug 11, 2021 3.188 3.307 3.118 3.297 2,048,501 +0.06(+1.84%)
Aug 10, 2021 3.138 3.337 3.136 3.237 2,685,297 +0.14(+4.49%)
Aug 09, 2021 3.069 3.128 3.019 3.098 3,245,714 -0.08(-2.50%)
Aug 06, 2021 3.193 3.223 3.128 3.178 2,346,329 +0.04(+1.27%)
Aug 05, 2021 3.237 3.267 3.128 3.138 3,791,972 +0.01(+0.32%)
Aug 04, 2021 3.684 3.684 3.059 3.128 12,294,198 -0.89(-22.22%)
Aug 03, 2021 3.953 4.047 3.853 4.022 1,452,660 +0.06(+1.50%)
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.