Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.154 5.243 5.154 5.243 4,761,287 +0.07(+1.38%)
Feb 25, 2021 5.180 5.207 5.154 5.171 4,433,845 -0.03(-0.51%)
Feb 24, 2021 5.189 5.216 5.154 5.198 5,147,572 +0.00(+0.00%)
Feb 23, 2021 5.171 5.278 5.136 5.198 9,222,859 -0.05(-1.02%)
Feb 22, 2021 5.180 5.314 5.127 5.252 22,227,098 +0.85(+19.19%)
Feb 19, 2021 4.361 4.601 4.361 4.406 1,232,901 +0.13(+3.12%)
Feb 18, 2021 4.486 4.539 4.237 4.272 1,350,902 -0.31(-6.80%)
Feb 17, 2021 4.611 4.611 4.326 4.584 1,324,500 +0.08(+1.78%)
Feb 16, 2021 4.584 4.851 4.388 4.504 2,090,025 +0.12(+2.64%)
Feb 12, 2021 4.077 4.442 3.997 4.388 1,825,534 +0.29(+7.17%)
Feb 11, 2021 4.094 4.112 3.899 4.094 1,103,359 +0.00(+0.00%)
Feb 10, 2021 4.272 4.299 4.005 4.094 1,440,920 -0.13(-3.16%)
Feb 09, 2021 4.246 4.255 3.783 4.228 2,426,145 -0.02(-0.42%)
Feb 08, 2021 4.112 4.353 4.112 4.246 841,735 +0.20(+5.07%)
Feb 05, 2021 4.005 4.166 4.005 4.041 713,856 +0.04(+0.89%)
Feb 04, 2021 4.050 4.121 3.810 4.005 1,042,482 -0.04(-0.88%)
Feb 03, 2021 4.005 4.094 3.908 4.041 1,029,181 +0.09(+2.25%)
Feb 02, 2021 3.899 4.175 3.614 3.952 2,126,499 +0.13(+3.50%)
Feb 01, 2021 3.747 3.872 3.605 3.819 1,416,250 +0.17(+4.63%)
Jan 29, 2021 3.489 3.885 3.454 3.649 2,470,746 +0.19(+5.40%)
Jan 28, 2021 3.382 3.543 3.338 3.462 1,641,353 +0.10(+2.91%)
Jan 27, 2021 3.587 3.774 3.258 3.365 5,125,863 -0.36(-9.57%)
Jan 26, 2021 4.014 4.032 3.703 3.721 1,986,618 -0.33(-8.13%)
Jan 25, 2021 4.139 4.183 3.765 4.050 2,169,724 -0.13(-3.19%)
Jan 22, 2021 3.916 4.255 3.854 4.183 1,704,985 +0.13(+3.30%)
Jan 21, 2021 4.281 4.379 3.970 4.050 2,189,519 -0.18(-4.21%)
Jan 20, 2021 5.082 5.154 4.090 4.228 4,614,071 -0.82(-16.23%)
Jan 19, 2021 5.341 5.349 4.833 5.047 1,527,701 -0.18(-3.41%)
Jan 15, 2021 5.403 5.786 5.171 5.225 2,087,529 -0.03(-0.51%)
Jan 14, 2021 4.575 5.323 4.539 5.252 2,999,977 +0.71(+15.69%)
Jan 13, 2021 4.993 5.225 4.495 4.539 2,737,403 -0.28(-5.73%)
Jan 12, 2021 4.593 4.985 4.495 4.815 2,507,156 +0.39(+8.85%)
Jan 11, 2021 4.166 4.450 4.050 4.424 2,526,947 +0.20(+4.85%)
Jan 08, 2021 4.353 4.468 4.063 4.219 1,303,568 -0.04(-0.84%)
Jan 07, 2021 3.738 4.272 3.738 4.255 2,106,849 +0.61(+16.59%)
Jan 06, 2021 3.899 3.908 3.569 3.649 1,208,721 -0.21(-5.53%)
Jan 05, 2021 3.489 4.032 3.489 3.863 2,331,889 +0.40(+11.57%)
Jan 04, 2021 3.311 3.489 3.258 3.462 1,014,047 +0.15(+4.57%)
Dec 31, 2020 3.311 3.311 3.311 1,478,409 -0.12(-3.63%)
Dec 30, 2020 3.213 3.516 3.213 3.436 1,478,409 +0.24(+7.52%)
Dec 29, 2020 3.249 3.249 3.071 3.195 1,002,481 -0.06(-1.91%)
Dec 28, 2020 3.347 3.356 3.187 3.258 1,133,614 -0.13(-3.94%)
Dec 24, 2020 3.400 3.405 3.249 3.391 320,078 +0.04(+1.33%)
Dec 23, 2020 3.213 3.391 3.142 3.347 946,450 +0.14(+4.44%)
Dec 22, 2020 3.195 3.320 3.178 3.204 759,101 +0.03(+0.84%)
Dec 21, 2020 3.338 3.373 3.142 3.178 1,075,760 -0.32(-9.16%)
Dec 18, 2020 3.480 3.596 3.427 3.498 1,256,157 +0.04(+1.29%)
Dec 17, 2020 3.507 3.640 3.302 3.454 1,807,895 -0.08(-2.27%)
Dec 16, 2020 3.267 3.534 3.151 3.534 1,304,383 +0.31(+9.67%)
Dec 15, 2020 3.089 3.320 3.080 3.222 1,182,350 +0.14(+4.62%)
Dec 14, 2020 3.169 3.187 2.982 3.080 935,715 -0.04(-1.14%)
Dec 11, 2020 3.142 3.160 3.044 3.115 708,238 -0.04(-1.13%)
Dec 10, 2020 2.982 3.195 2.964 3.151 968,716 +0.15(+5.04%)
Dec 09, 2020 3.026 3.071 2.920 3.000 628,450 +0.00(+0.00%)
Dec 08, 2020 2.928 3.187 2.928 3.000 1,034,033 +0.05(+1.81%)
Dec 07, 2020 3.044 3.089 2.937 2.946 904,780 -0.10(-3.22%)
Dec 04, 2020 2.830 3.053 2.817 3.044 1,746,779 +0.26(+9.27%)
Dec 03, 2020 2.715 2.822 2.670 2.786 667,519 +0.12(+4.33%)
Dec 02, 2020 2.599 2.848 2.595 2.670 953,937 +0.08(+3.09%)
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.