Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.840 3.990 3.800 3.820 1,197,396 -0.04(-1.04%)
Jul 29, 2021 4.010 4.010 3.860 3.860 1,428,393 -0.12(-3.02%)
Jul 28, 2021 3.850 4.100 3.820 3.980 1,690,039 +0.14(+3.65%)
Jul 27, 2021 3.970 3.970 3.750 3.840 1,745,374 -0.13(-3.27%)
Jul 26, 2021 3.890 4.150 3.870 3.970 1,699,558 -0.16(-3.87%)
Jul 23, 2021 4.100 4.180 3.830 4.130 5,656,195 -0.25(-5.71%)
Jul 22, 2021 4.970 5.280 4.130 4.380 32,732,786 +0.06(+1.39%)
Jul 21, 2021 3.870 4.400 3.860 4.320 11,572,219 +0.47(+12.21%)
Jul 20, 2021 3.860 3.870 3.710 3.850 979,242 -0.01(-0.26%)
Jul 19, 2021 3.590 3.860 3.450 3.860 1,666,434 +0.08(+2.12%)
Jul 16, 2021 3.850 3.910 3.714 3.780 885,797 -0.02(-0.53%)
Jul 15, 2021 3.850 3.880 3.600 3.800 2,163,748 -0.05(-1.30%)
Jul 14, 2021 4.100 4.170 3.810 3.850 2,341,253 -0.24(-5.87%)
Jul 13, 2021 4.030 4.340 3.970 4.090 2,195,414 +0.03(+0.74%)
Jul 12, 2021 4.210 4.250 4.040 4.060 1,399,888 -0.10(-2.40%)
Jul 09, 2021 4.350 4.350 4.160 4.160 2,232,794 -0.03(-0.72%)
Jul 08, 2021 3.990 4.240 3.900 4.190 2,118,486 +0.03(+0.60%)
Jul 07, 2021 4.400 4.420 4.120 4.165 2,456,328 -0.21(-4.69%)
Jul 06, 2021 4.500 4.900 4.280 4.370 6,341,349 -0.10(-2.24%)
Jul 02, 2021 4.790 4.792 4.360 4.470 4,096,191 -0.28(-5.89%)
Jul 01, 2021 4.940 4.950 4.710 4.750 3,019,952 -0.19(-3.85%)
Jun 30, 2021 5.040 5.220 4.810 4.940 5,608,831 -0.03(-0.60%)
Jun 29, 2021 5.160 5.170 4.960 4.970 4,812,668 -0.25(-4.79%)
Jun 28, 2021 5.180 5.250 5.060 5.220 5,087,761 +0.06(+1.16%)
Jun 25, 2021 5.230 5.400 5.080 5.160 4,504,944 -0.10(-1.90%)
Jun 24, 2021 5.240 5.350 5.120 5.260 4,564,175 +0.11(+2.14%)
Jun 23, 2021 5.280 5.370 5.050 5.150 11,128,255 -1.20(-18.90%)
Jun 22, 2021 6.340 6.430 6.100 6.350 1,717,292 -0.09(-1.40%)
Jun 21, 2021 6.510 6.630 6.150 6.440 1,416,312 -0.06(-0.92%)
Jun 18, 2021 7.050 7.400 6.420 6.500 3,276,224 -0.50(-7.14%)
Jun 17, 2021 7.010 7.290 6.850 7.000 1,674,870 -0.12(-1.69%)
Jun 16, 2021 6.620 7.640 6.540 7.120 5,671,587 +0.50(+7.63%)
Jun 15, 2021 7.180 7.330 6.520 6.615 2,479,330 -0.65(-9.01%)
Jun 14, 2021 6.710 7.430 6.570 7.270 5,171,431 +0.62(+9.32%)
Jun 11, 2021 6.420 6.840 6.230 6.650 2,255,001 +0.37(+5.89%)
Jun 10, 2021 6.100 6.470 6.000 6.280 2,693,398 +0.30(+5.02%)
Jun 09, 2021 6.440 6.640 5.900 5.980 3,595,493 -0.76(-11.28%)
Jun 08, 2021 7.030 7.320 6.250 6.740 4,443,758 -0.26(-3.71%)
Jun 07, 2021 6.340 7.100 6.130 7.000 7,929,863 +0.56(+8.70%)
Jun 04, 2021 5.510 6.950 5.310 6.440 19,834,416 +0.87(+15.62%)
Jun 03, 2021 5.290 5.710 5.230 5.570 5,043,344 +0.27(+5.09%)
Jun 02, 2021 5.410 5.740 5.210 5.300 3,363,921 -0.09(-1.67%)
Jun 01, 2021 5.920 5.980 5.280 5.390 4,040,488 -0.59(-9.87%)
May 28, 2021 5.150 6.140 5.120 5.980 12,716,161 +0.84(+16.34%)
May 27, 2021 5.100 5.310 5.030 5.140 3,491,247 +0.04(+0.78%)
May 26, 2021 5.030 5.110 4.910 5.100 2,032,892 +0.15(+3.03%)
May 25, 2021 4.960 5.280 4.910 4.950 2,384,626 -0.02(-0.40%)
May 24, 2021 5.170 5.190 4.920 4.970 2,104,721 -0.20(-3.87%)
May 21, 2021 5.150 5.770 5.020 5.170 7,658,300 +0.07(+1.37%)
May 20, 2021 5.120 5.205 4.960 5.100 1,288,071 +0.01(+0.20%)
May 19, 2021 4.940 5.350 4.864 5.090 2,022,875 -0.02(-0.39%)
May 18, 2021 5.000 5.430 4.780 5.110 3,283,639 +0.17(+3.44%)
May 17, 2021 5.000 5.140 4.830 4.940 3,144,358 -0.15(-2.95%)
May 14, 2021 5.220 5.650 4.820 5.090 4,147,423 -0.05(-0.97%)
May 13, 2021 6.010 6.328 4.960 5.140 9,993,642 -1.24(-19.44%)
May 12, 2021 5.920 7.320 5.530 6.380 110,496,552 +1.38(+27.60%)
May 11, 2021 4.820 5.140 4.630 5.000 3,291,187 -0.16(-3.10%)
May 10, 2021 5.310 5.490 5.100 5.160 2,484,586 -0.39(-7.03%)
May 07, 2021 5.800 6.240 5.180 5.550 10,360,972 -0.28(-4.80%)
May 06, 2021 5.880 6.690 5.580 5.830 4,886,221 -0.13(-2.18%)
May 05, 2021 6.250 6.350 5.920 5.960 938,023 -0.35(-5.55%)
May 04, 2021 6.500 6.520 6.050 6.310 950,769 -0.42(-6.24%)
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.