Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 3.992 4.181 3.908 3.962 2,008,517 -0.06(-1.48%)
Jul 30, 2021 4.101 4.101 3.938 4.022 1,728,098 -0.11(-2.64%)
Jul 29, 2021 4.101 4.181 3.992 4.131 1,911,326 +0.11(+2.72%)
Jul 28, 2021 3.972 4.077 3.908 4.022 1,470,288 +0.07(+1.76%)
Jul 27, 2021 4.022 4.042 3.863 3.953 1,358,689 -0.11(-2.69%)
Jul 26, 2021 3.843 4.072 3.843 4.062 1,777,231 +0.23(+5.96%)
Jul 23, 2021 3.943 3.943 3.764 3.833 1,232,895 -0.06(-1.53%)
Jul 22, 2021 4.042 4.052 3.799 3.893 2,150,556 -0.09(-2.24%)
Jul 21, 2021 3.784 4.022 3.784 3.982 2,276,298 +0.30(+8.09%)
Jul 20, 2021 3.605 3.754 3.521 3.684 3,087,631 +0.11(+3.06%)
Jul 19, 2021 3.525 3.655 3.496 3.575 3,329,064 -0.13(-3.49%)
Jul 16, 2021 4.002 4.012 3.674 3.704 2,771,705 -0.25(-6.28%)
Jul 15, 2021 4.072 4.131 3.913 3.953 2,047,785 -0.13(-3.16%)
Jul 14, 2021 4.370 4.449 4.072 4.082 1,881,822 -0.31(-7.01%)
Jul 13, 2021 4.380 4.449 4.310 4.389 1,229,238 +0.01(+0.23%)
Jul 12, 2021 4.419 4.429 4.310 4.380 1,012,255 -0.07(-1.56%)
Jul 09, 2021 4.459 4.487 4.380 4.449 1,559,852 +0.07(+1.59%)
Jul 08, 2021 4.141 4.459 4.092 4.380 2,483,018 -0.03(-0.68%)
Jul 07, 2021 4.658 4.717 4.380 4.409 2,696,066 -0.25(-5.33%)
Jul 06, 2021 4.896 4.896 4.578 4.658 2,199,874 -0.20(-4.09%)
Jul 02, 2021 5.005 5.015 4.836 4.856 2,450,676 -0.18(-3.55%)
Jul 01, 2021 4.946 5.105 4.916 5.035 4,850,412 +0.22(+4.54%)
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%)
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.