Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.990 7.410 6.840 7.320 1,211,553 +0.40(+5.78%)
Mar 30, 2021 6.940 7.110 6.570 6.920 1,710,360 -0.02(-0.29%)
Mar 29, 2021 7.560 7.610 6.790 6.940 2,653,955 -0.47(-6.34%)
Mar 26, 2021 7.690 7.770 7.280 7.410 1,912,000 -0.23(-3.01%)
Mar 25, 2021 7.930 8.000 7.370 7.640 2,714,607 -0.36(-4.50%)
Mar 24, 2021 8.940 9.160 8.000 8.000 4,533,780 -0.69(-7.94%)
Mar 23, 2021 9.730 9.750 8.610 8.690 2,886,158 -1.66(-16.04%)
Mar 22, 2021 11.00 11.00 10.11 10.35 1,642,049 -0.06(-0.58%)
Mar 19, 2021 10.19 10.55 9.910 10.41 1,710,800 +0.23(+2.26%)
Mar 18, 2021 10.85 11.04 10.12 10.18 1,734,417 -0.94(-8.45%)
Mar 17, 2021 10.86 11.52 10.53 11.12 3,027,281 -0.29(-2.54%)
Mar 16, 2021 12.00 12.06 11.03 11.41 2,171,293 -0.80(-6.55%)
Mar 15, 2021 12.27 12.79 11.90 12.21 3,350,193 -0.23(-1.85%)
Mar 12, 2021 12.43 13.21 11.35 12.44 15,577,900 +0.57(+4.80%)
Mar 11, 2021 17.80 18.24 11.82 11.87 36,413,400 -3.41(-22.32%)
Mar 10, 2021 8.010 15.37 7.870 15.28 47,683,408 +7.20(+89.11%)
Mar 09, 2021 8.160 8.340 8.040 8.080 296,330 +0.18(+2.28%)
Mar 08, 2021 8.260 8.350 7.880 7.900 410,378 -0.28(-3.42%)
Mar 05, 2021 8.120 8.240 7.410 8.180 851,200 +0.03(+0.37%)
Mar 04, 2021 8.250 8.520 7.990 8.150 609,511 -0.18(-2.16%)
Mar 03, 2021 8.330 8.600 8.050 8.330 419,289 -0.06(-0.72%)
Mar 02, 2021 8.500 8.570 8.150 8.390 379,613 -0.12(-1.41%)
Mar 01, 2021 8.550 8.640 8.360 8.510 288,454 +0.25(+3.03%)
Feb 26, 2021 8.190 8.420 7.850 8.260 314,700 +0.09(+1.10%)
Feb 25, 2021 8.540 8.730 8.050 8.170 316,337 -0.50(-5.77%)
Feb 24, 2021 8.750 8.870 8.470 8.670 293,265 +0.02(+0.23%)
Feb 23, 2021 8.300 8.800 7.810 8.650 539,221 -0.13(-1.48%)
Feb 22, 2021 8.970 9.500 8.650 8.780 581,682 -0.13(-1.46%)
Feb 19, 2021 9.100 9.210 8.700 8.910 504,700 +0.16(+1.83%)
Feb 18, 2021 8.980 9.130 8.270 8.750 846,046 +0.44(+5.29%)
Feb 17, 2021 8.250 8.370 8.030 8.310 245,281 -0.13(-1.54%)
Feb 16, 2021 8.410 8.740 8.150 8.440 295,451 -0.05(-0.59%)
Feb 12, 2021 8.250 8.710 8.090 8.490 321,700 +0.35(+4.30%)
Feb 11, 2021 9.080 9.100 8.080 8.140 653,541 -0.64(-7.29%)
Feb 10, 2021 9.100 9.200 8.640 8.780 395,373 -0.15(-1.68%)
Feb 09, 2021 9.520 9.610 8.810 8.930 581,092 -0.63(-6.59%)
Feb 08, 2021 9.250 9.700 9.040 9.560 583,423 +0.45(+4.88%)
Feb 05, 2021 9.110 9.200 8.580 9.115 388,100 +0.17(+1.84%)
Feb 04, 2021 8.460 9.010 8.380 8.950 426,775 +0.60(+7.19%)
Feb 03, 2021 8.370 8.568 8.230 8.350 264,763 +0.06(+0.72%)
Feb 02, 2021 8.130 8.700 8.000 8.290 405,475 +0.33(+4.15%)
Feb 01, 2021 7.950 8.180 7.820 7.960 269,811 +0.03(+0.38%)
Jan 29, 2021 8.000 8.120 7.800 7.930 425,200 +0.10(+1.28%)
Jan 28, 2021 7.770 8.130 7.710 7.830 480,464 +0.04(+0.51%)
Jan 27, 2021 8.040 8.280 7.760 7.790 309,168 -0.38(-4.65%)
Jan 26, 2021 8.250 8.390 8.060 8.170 302,559 -0.12(-1.45%)
Jan 25, 2021 8.380 8.500 7.600 8.290 425,143 -0.10(-1.19%)
Jan 22, 2021 8.170 8.438 8.050 8.390 360,500 +0.06(+0.72%)
Jan 21, 2021 8.600 8.600 8.180 8.330 239,863 -0.25(-2.91%)
Jan 20, 2021 8.550 8.780 7.950 8.580 653,214 +0.03(+0.35%)
Jan 19, 2021 8.330 8.635 8.170 8.550 374,044 +0.37(+4.52%)
Jan 15, 2021 8.180 8.420 8.040 8.180 376,700 -0.03(-0.37%)
Jan 14, 2021 8.050 8.460 8.010 8.210 410,427 +0.19(+2.37%)
Jan 13, 2021 8.150 8.190 7.870 8.020 447,319 -0.10(-1.23%)
Jan 12, 2021 7.800 8.180 7.720 8.120 679,189 +0.62(+8.27%)
Jan 11, 2021 7.610 8.224 7.450 7.500 860,257 -0.01(-0.13%)
Jan 08, 2021 7.250 7.700 7.060 7.510 975,500 +0.30(+4.16%)
Jan 07, 2021 6.400 7.240 6.400 7.210 940,994 +0.90(+14.26%)
Jan 06, 2021 6.190 6.630 6.160 6.310 500,795 +0.17(+2.77%)
Jan 05, 2021 5.980 6.200 5.940 6.140 321,716 +0.17(+2.85%)
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.