Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.320 4.390 4.130 4.270 257,614 -0.12(-2.73%)
Jul 29, 2021 4.110 4.600 4.070 4.390 1,215,004 +0.28(+6.81%)
Jul 28, 2021 3.890 4.130 3.890 4.110 126,820 +0.19(+4.85%)
Jul 27, 2021 4.050 4.160 3.820 3.920 356,574 -0.20(-4.85%)
Jul 26, 2021 4.010 4.200 4.010 4.120 198,267 +0.05(+1.23%)
Jul 23, 2021 4.520 4.520 4.000 4.070 455,086 -0.40(-8.95%)
Jul 22, 2021 4.300 4.680 4.300 4.470 509,080 +0.14(+3.23%)
Jul 21, 2021 4.150 4.830 4.140 4.330 1,140,869 +0.21(+5.10%)
Jul 20, 2021 4.210 4.248 3.990 4.120 352,730 -0.09(-2.14%)
Jul 19, 2021 3.820 4.210 3.820 4.210 619,784 +0.16(+3.95%)
Jul 16, 2021 4.200 4.250 3.920 4.050 364,862 -0.07(-1.70%)
Jul 15, 2021 4.010 4.340 3.820 4.120 1,106,412 +0.03(+0.73%)
Jul 14, 2021 3.830 4.420 3.830 4.090 1,927,205 +0.25(+6.51%)
Jul 13, 2021 3.930 4.040 3.720 3.840 528,415 -0.20(-4.95%)
Jul 12, 2021 3.750 4.250 3.700 4.040 2,627,233 +0.41(+11.29%)
Jul 09, 2021 3.420 3.730 3.420 3.630 477,804 +0.21(+6.14%)
Jul 08, 2021 3.300 3.550 3.295 3.420 396,222 -0.04(-1.16%)
Jul 07, 2021 3.370 3.460 3.270 3.460 228,239 +0.09(+2.67%)
Jul 06, 2021 3.600 3.630 3.350 3.370 596,084 -0.25(-6.91%)
Jul 02, 2021 3.650 3.700 3.550 3.620 311,395 -0.02(-0.55%)
Jul 01, 2021 3.850 4.110 3.610 3.640 1,144,979 -0.11(-2.93%)
Jun 30, 2021 3.700 3.790 3.600 3.750 353,578 +0.08(+2.18%)
Jun 29, 2021 3.700 3.880 3.570 3.670 375,899 -0.07(-1.87%)
Jun 28, 2021 3.760 3.970 3.720 3.740 685,669 -0.03(-0.80%)
Jun 25, 2021 3.710 3.790 3.630 3.770 201,463 +0.14(+3.86%)
Jun 24, 2021 3.710 3.850 3.630 3.630 345,371 -0.13(-3.46%)
Jun 23, 2021 3.940 3.940 3.720 3.760 413,912 -0.22(-5.53%)
Jun 22, 2021 3.620 4.200 3.617 3.980 1,294,532 +0.31(+8.45%)
Jun 21, 2021 4.040 4.050 3.580 3.670 955,698 -0.24(-6.14%)
Jun 18, 2021 3.750 3.940 3.510 3.910 2,488,262 -0.24(-5.78%)
Jun 17, 2021 5.780 6.340 3.910 4.150 78,806,088 +0.88(+26.91%)
Jun 16, 2021 3.070 3.359 3.050 3.270 459,962 +0.23(+7.57%)
Jun 15, 2021 3.130 3.220 3.010 3.040 580,416 -0.10(-3.18%)
Jun 14, 2021 3.070 3.220 3.030 3.140 183,154 +0.10(+3.29%)
Jun 11, 2021 3.130 3.140 3.030 3.040 63,993 -0.12(-3.80%)
Jun 10, 2021 3.180 3.240 3.030 3.160 291,280 +0.06(+1.94%)
Jun 09, 2021 3.220 3.270 3.100 3.100 91,532 -0.11(-3.43%)
Jun 08, 2021 3.310 3.450 3.170 3.210 363,598 -0.09(-2.73%)
Jun 07, 2021 3.180 3.350 3.170 3.300 151,061 +0.15(+4.76%)
Jun 04, 2021 3.250 3.400 3.120 3.150 339,123 -0.13(-3.96%)
Jun 03, 2021 3.400 3.500 3.250 3.280 169,962 -0.17(-4.93%)
Jun 02, 2021 3.260 3.530 3.173 3.450 393,193 +0.18(+5.50%)
Jun 01, 2021 3.270 3.480 3.100 3.270 687,505 +0.14(+4.47%)
May 28, 2021 3.000 3.490 2.965 3.130 651,447 +0.17(+5.74%)
May 27, 2021 3.000 3.250 2.930 2.960 377,412 -0.01(-0.34%)
May 26, 2021 2.710 3.120 2.700 2.970 329,447 +0.25(+9.19%)
May 25, 2021 2.830 2.870 2.700 2.720 154,082 -0.14(-4.90%)
May 24, 2021 2.850 3.200 2.722 2.860 1,386,240 +0.06(+2.14%)
May 21, 2021 2.770 3.200 2.700 2.800 1,076,040 +0.11(+4.09%)
May 20, 2021 2.730 2.840 2.670 2.690 69,293 +0.00(+0.00%)
May 19, 2021 2.580 2.700 2.530 2.690 71,408 -0.01(-0.37%)
May 18, 2021 2.640 2.820 2.640 2.700 164,261 +0.02(+0.75%)
May 17, 2021 2.620 2.680 2.580 2.680 75,131 +0.06(+2.29%)
May 14, 2021 2.600 2.690 2.500 2.620 196,352 +0.05(+1.95%)
May 13, 2021 2.540 2.670 2.500 2.570 407,875 +0.07(+2.80%)
May 12, 2021 2.910 3.180 2.480 2.500 1,401,767 -0.29(-10.39%)
May 11, 2021 2.630 3.080 2.600 2.790 1,261,170 -0.18(-6.06%)
May 10, 2021 2.490 3.420 2.360 2.970 5,269,092 +0.47(+18.80%)
May 07, 2021 2.410 2.550 2.410 2.500 116,584 +0.07(+2.88%)
May 06, 2021 2.500 2.500 2.320 2.430 55,765 -0.08(-3.19%)
May 05, 2021 2.490 2.600 2.440 2.510 72,004 +0.01(+0.40%)
May 04, 2021 2.510 2.770 2.500 2.500 200,664 -0.01(-0.40%)
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.