Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.717 4.826 4.688 4.817 1,912,591 +0.14(+2.97%)
Jun 29, 2021 4.677 4.807 4.677 4.677 2,018,180 -0.01(-0.21%)
Jun 28, 2021 4.916 4.936 4.578 4.687 3,505,207 -0.25(-5.03%)
Jun 25, 2021 4.866 4.956 4.787 4.936 3,488,746 +0.09(+1.84%)
Jun 24, 2021 4.757 4.851 4.673 4.846 2,172,196 +0.13(+2.74%)
Jun 23, 2021 4.717 4.834 4.673 4.717 2,751,080 +0.05(+1.06%)
Jun 22, 2021 4.608 4.677 4.519 4.668 1,692,173 +0.06(+1.29%)
Jun 21, 2021 4.380 4.608 4.350 4.608 2,318,679 +0.27(+6.18%)
Jun 18, 2021 4.241 4.415 4.151 4.340 2,824,713 -0.03(-0.68%)
Jun 17, 2021 4.717 4.740 4.320 4.370 3,455,648 -0.34(-7.17%)
Jun 16, 2021 4.697 4.767 4.578 4.707 2,115,103 +0.00(+0.00%)
Jun 15, 2021 4.658 4.737 4.618 4.707 1,555,197 +0.10(+2.16%)
Jun 14, 2021 4.608 4.737 4.598 4.608 2,548,763 +0.05(+1.09%)
Jun 11, 2021 4.548 4.608 4.519 4.558 1,216,462 +0.02(+0.44%)
Jun 10, 2021 4.578 4.603 4.499 4.538 1,797,938 +0.05(+1.11%)
Jun 09, 2021 4.578 4.618 4.484 4.489 2,049,497 -0.04(-0.88%)
Jun 08, 2021 4.419 4.548 4.250 4.529 3,147,859 +0.09(+2.01%)
Jun 07, 2021 4.538 4.568 4.419 4.439 1,866,096 -0.08(-1.76%)
Jun 04, 2021 4.459 4.618 4.340 4.519 4,173,133 +0.10(+2.25%)
Jun 03, 2021 4.221 4.474 4.151 4.419 3,636,818 +0.18(+4.22%)
Jun 02, 2021 4.072 4.315 4.022 4.241 4,022,124 +0.20(+4.91%)
Jun 01, 2021 3.823 4.101 3.821 4.042 4,890,312 +0.33(+8.82%)
May 28, 2021 3.665 3.744 3.615 3.714 1,461,169 +0.06(+1.63%)
May 27, 2021 3.605 3.724 3.605 3.655 1,534,942 +0.03(+0.82%)
May 26, 2021 3.555 3.645 3.511 3.625 1,371,157 +0.05(+1.39%)
May 25, 2021 3.665 3.674 3.565 3.575 1,610,127 -0.09(-2.44%)
May 24, 2021 3.625 3.684 3.535 3.665 1,533,311 +0.06(+1.65%)
May 21, 2021 3.714 3.749 3.600 3.605 1,713,285 -0.08(-2.16%)
May 20, 2021 3.674 3.704 3.575 3.684 1,685,351 +0.02(+0.54%)
May 19, 2021 3.635 3.704 3.555 3.665 1,965,780 -0.13(-3.40%)
May 18, 2021 3.804 3.853 3.726 3.794 2,227,662 +0.01(+0.26%)
May 17, 2021 3.645 3.784 3.600 3.784 2,118,198 +0.13(+3.53%)
May 14, 2021 3.525 3.665 3.496 3.655 2,356,259 +0.22(+6.36%)
May 13, 2021 3.525 3.615 3.386 3.436 2,981,751 -0.16(-4.42%)
May 12, 2021 3.535 3.714 3.496 3.595 3,994,658 +0.14(+4.02%)
May 11, 2021 3.367 3.565 3.287 3.456 2,832,714 -0.01(-0.29%)
May 10, 2021 3.625 3.679 3.456 3.466 2,230,203 -0.09(-2.51%)
May 07, 2021 3.347 3.585 3.277 3.555 2,850,208 +0.17(+4.99%)
May 06, 2021 3.406 3.446 3.327 3.386 2,702,141 -0.03(-0.87%)
May 05, 2021 3.466 3.595 3.386 3.416 3,275,188 +0.08(+2.38%)
May 04, 2021 3.426 3.426 3.247 3.337 3,147,097 -0.10(-2.89%)
May 03, 2021 3.327 3.446 3.257 3.436 2,016,557 +0.17(+5.17%)
Apr 30, 2021 3.357 3.386 3.233 3.267 2,401,884 -0.15(-4.36%)
Apr 29, 2021 3.436 3.476 3.297 3.416 3,275,030 +0.09(+2.69%)
Apr 28, 2021 3.158 3.386 3.148 3.327 3,227,186 +0.20(+6.35%)
Apr 27, 2021 3.188 3.218 3.059 3.128 1,537,129 -0.02(-0.63%)
Apr 26, 2021 3.009 3.178 3.009 3.148 2,129,266 +0.13(+4.28%)
Apr 23, 2021 3.049 3.098 2.994 3.019 1,328,875 -0.04(-1.30%)
Apr 22, 2021 3.089 3.108 2.989 3.059 2,258,722 -0.04(-1.28%)
Apr 21, 2021 2.959 3.098 2.920 3.098 2,495,400 +0.08(+2.63%)
Apr 20, 2021 3.188 3.188 2.949 3.019 3,099,772 -0.17(-5.30%)
Apr 19, 2021 3.128 3.257 3.118 3.188 2,196,547 +0.02(+0.63%)
Apr 16, 2021 3.297 3.297 3.118 3.168 2,512,146 -0.10(-3.04%)
Apr 15, 2021 3.476 3.476 3.208 3.267 3,467,995 -0.17(-4.91%)
Apr 14, 2021 3.317 3.535 3.307 3.436 3,506,653 +0.17(+5.17%)
Apr 13, 2021 3.347 3.386 3.257 3.267 1,963,422 -0.10(-2.95%)
Apr 12, 2021 3.446 3.491 3.317 3.367 2,625,672 -0.06(-1.74%)
Apr 09, 2021 3.486 3.550 3.406 3.426 1,934,860 -0.12(-3.36%)
Apr 08, 2021 3.565 3.565 3.426 3.545 2,133,161 -0.03(-0.83%)
Apr 07, 2021 3.575 3.625 3.516 3.575 2,057,571 +0.04(+1.12%)
Apr 06, 2021 3.595 3.704 3.486 3.535 3,458,743 -0.01(-0.28%)
Apr 05, 2021 3.754 3.754 3.496 3.545 3,197,659 -0.23(-6.05%)
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.