Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.950 5.100 4.890 4.990 181,603 +0.08(+1.63%)
Sep 29, 2021 5.270 5.300 4.891 4.910 564,692 -0.38(-7.18%)
Sep 28, 2021 5.210 5.400 5.070 5.290 615,254 +0.05(+0.95%)
Sep 27, 2021 5.270 5.490 5.200 5.240 686,542 +0.00(+0.00%)
Sep 24, 2021 5.210 5.490 5.150 5.240 313,873 -0.05(-0.95%)
Sep 23, 2021 5.180 5.430 5.071 5.290 821,565 +0.15(+2.92%)
Sep 22, 2021 5.000 5.270 4.920 5.140 410,030 +0.18(+3.63%)
Sep 21, 2021 5.110 5.135 4.910 4.960 120,853 +0.07(+1.43%)
Sep 20, 2021 5.300 5.790 4.880 4.890 474,615 -0.74(-13.14%)
Sep 17, 2021 5.620 5.720 5.462 5.630 330,756 +0.03(+0.54%)
Sep 16, 2021 5.300 5.620 5.230 5.600 398,589 +0.02(+0.36%)
Sep 15, 2021 6.450 6.630 5.330 5.580 10,523,065 +0.24(+4.49%)
Sep 14, 2021 5.460 5.570 5.270 5.340 118,846 -0.12(-2.20%)
Sep 13, 2021 5.550 5.750 5.400 5.460 178,000 -0.10(-1.80%)
Sep 10, 2021 5.800 5.910 5.530 5.560 197,722 -0.24(-4.14%)
Sep 09, 2021 5.800 6.010 5.700 5.800 222,776 +0.03(+0.52%)
Sep 08, 2021 5.780 5.840 5.540 5.770 295,048 -0.01(-0.17%)
Sep 07, 2021 5.990 6.120 5.750 5.780 451,031 -0.19(-3.18%)
Sep 03, 2021 5.890 6.040 5.854 5.970 79,814 +0.14(+2.40%)
Sep 02, 2021 5.950 6.140 5.780 5.830 376,716 -0.19(-3.16%)
Sep 01, 2021 6.250 6.250 5.880 6.020 242,431 -0.14(-2.27%)
Aug 31, 2021 6.440 6.790 6.090 6.160 2,404,436 -0.23(-3.60%)
Aug 30, 2021 6.410 6.600 6.061 6.390 851,848 +0.00(+0.00%)
Aug 27, 2021 6.220 6.500 6.215 6.390 336,539 +0.18(+2.90%)
Aug 26, 2021 6.050 6.260 5.960 6.210 169,142 +0.16(+2.64%)
Aug 25, 2021 6.290 6.333 5.936 6.050 521,558 -0.31(-4.87%)
Aug 24, 2021 6.150 6.490 6.150 6.360 498,901 +0.23(+3.75%)
Aug 23, 2021 5.660 6.190 5.660 6.130 475,903 +0.45(+7.92%)
Aug 20, 2021 5.590 5.930 5.570 5.680 328,438 +0.12(+2.16%)
Aug 19, 2021 5.240 5.640 5.200 5.560 219,578 +0.22(+4.12%)
Aug 18, 2021 5.200 5.530 5.200 5.340 300,610 +0.14(+2.69%)
Aug 17, 2021 5.270 5.380 5.170 5.200 135,443 -0.19(-3.53%)
Aug 16, 2021 5.510 5.600 5.134 5.390 186,622 -0.21(-3.75%)
Aug 13, 2021 5.490 5.760 5.460 5.600 297,758 +0.12(+2.19%)
Aug 12, 2021 5.600 5.620 5.401 5.480 205,037 -0.12(-2.14%)
Aug 11, 2021 5.500 5.630 4.950 5.600 1,213,947 -0.42(-6.98%)
Aug 10, 2021 6.070 6.160 5.642 6.020 481,559 -0.01(-0.17%)
Aug 09, 2021 5.860 6.070 5.730 6.030 830,731 +0.28(+4.87%)
Aug 06, 2021 5.590 5.910 5.430 5.750 480,569 +0.11(+1.95%)
Aug 05, 2021 5.530 5.640 5.200 5.640 831,056 -0.03(-0.53%)
Aug 04, 2021 4.680 5.790 4.380 5.670 6,782,546 +0.90(+18.87%)
Aug 03, 2021 4.660 4.940 4.550 4.770 272,242 +0.02(+0.42%)
Aug 02, 2021 4.820 4.940 4.710 4.750 275,230 -0.10(-2.06%)
Jul 30, 2021 4.850 5.070 4.830 4.850 568,213 -0.02(-0.41%)
Jul 29, 2021 4.770 4.910 4.570 4.870 475,144 +0.14(+2.96%)
Jul 28, 2021 4.520 4.780 4.420 4.730 953,860 +0.31(+7.01%)
Jul 27, 2021 4.380 4.490 4.270 4.420 917,641 -0.05(-1.12%)
Jul 26, 2021 4.701 4.751 4.420 4.470 351,238 -0.22(-4.69%)
Jul 23, 2021 4.870 5.000 4.500 4.690 935,662 -0.22(-4.48%)
Jul 22, 2021 4.550 4.970 4.300 4.910 2,853,453 +0.40(+8.87%)
Jul 21, 2021 4.670 4.790 4.510 4.510 572,060 -0.09(-1.96%)
Jul 20, 2021 4.540 4.640 4.310 4.600 240,518 +0.11(+2.45%)
Jul 19, 2021 4.260 4.530 4.130 4.490 515,432 +0.11(+2.51%)
Jul 16, 2021 4.440 4.590 4.350 4.380 274,238 -0.08(-1.79%)
Jul 15, 2021 4.730 4.790 4.309 4.460 564,067 -0.36(-7.47%)
Jul 14, 2021 4.650 4.936 4.560 4.820 1,107,249 +0.13(+2.77%)
Jul 13, 2021 5.250 5.280 4.560 4.690 602,386 -0.62(-11.68%)
Jul 12, 2021 5.020 5.370 4.870 5.310 620,091 +0.24(+4.73%)
Jul 09, 2021 5.130 5.202 5.020 5.070 477,763 +0.05(+1.00%)
Jul 08, 2021 4.340 5.290 4.340 5.020 1,773,855 +0.32(+6.81%)
Jul 07, 2021 5.240 5.240 4.700 4.700 1,129,282 -0.49(-9.44%)
Jul 06, 2021 5.570 5.600 5.160 5.190 1,843,787 -0.42(-7.49%)
Jul 02, 2021 5.820 5.830 5.560 5.610 1,914,002 -0.07(-1.23%)
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.