Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.676 5.782 5.641 5.719 2,150,113 +0.14(+2.46%)
Mar 30, 2021 5.657 5.694 5.582 5.582 2,471,688 -0.13(-2.19%)
Mar 29, 2021 5.819 5.838 5.679 5.707 3,335,300 -0.27(-4.50%)
Mar 26, 2021 5.819 6.013 5.788 5.976 3,658,186 +0.30(+5.29%)
Mar 25, 2021 5.551 5.701 5.469 5.676 2,893,528 +0.03(+0.55%)
Mar 24, 2021 5.626 5.744 5.607 5.644 4,220,839 +0.19(+3.44%)
Mar 23, 2021 5.826 5.838 5.444 5.457 5,523,128 -0.52(-8.68%)
Mar 22, 2021 5.938 6.082 5.907 5.976 3,529,192 +0.14(+2.36%)
Mar 19, 2021 5.707 5.882 5.632 5.838 2,591,415 +0.05(+0.86%)
Mar 18, 2021 5.876 6.132 5.769 5.788 5,574,964 -0.12(-2.01%)
Mar 17, 2021 5.719 5.932 5.694 5.907 2,808,980 +0.16(+2.72%)
Mar 16, 2021 5.863 5.863 5.738 5.751 2,709,617 -0.19(-3.16%)
Mar 15, 2021 5.776 5.938 5.744 5.938 2,860,048 +0.21(+3.71%)
Mar 12, 2021 5.657 5.732 5.629 5.726 1,007,577 +0.04(+0.77%)
Mar 11, 2021 5.713 5.738 5.660 5.682 1,259,060 +0.02(+0.44%)
Mar 10, 2021 5.426 5.669 5.407 5.657 2,981,079 +0.21(+3.78%)
Mar 09, 2021 5.538 5.563 5.451 5.451 1,552,577 -0.06(-1.13%)
Mar 08, 2021 5.532 5.582 5.488 5.513 1,652,213 -0.08(-1.34%)
Mar 05, 2021 5.582 5.613 5.469 5.588 1,987,476 +0.07(+1.25%)
Mar 04, 2021 5.707 5.713 5.507 5.519 2,360,181 -0.24(-4.23%)
Mar 03, 2021 5.619 5.844 5.613 5.763 2,260,935 +0.08(+1.43%)
Mar 02, 2021 5.607 5.744 5.594 5.682 1,607,032 +0.02(+0.44%)
Mar 01, 2021 5.563 5.701 5.551 5.657 2,010,381 +0.14(+2.49%)
Feb 26, 2021 5.644 5.663 5.482 5.519 1,912,124 -0.19(-3.39%)
Feb 25, 2021 5.751 5.807 5.694 5.713 2,269,352 -0.04(-0.76%)
Feb 24, 2021 5.613 5.769 5.582 5.757 1,882,957 +0.12(+2.11%)
Feb 23, 2021 5.719 5.744 5.588 5.638 2,236,616 -0.11(-1.95%)
Feb 22, 2021 5.887 5.912 5.744 5.750 2,079,497 -0.17(-2.94%)
Feb 19, 2021 5.825 5.931 5.778 5.925 1,946,253 +0.26(+4.51%)
Feb 18, 2021 5.794 5.800 5.657 5.669 2,057,052 -0.19(-3.19%)
Feb 17, 2021 5.831 5.940 5.800 5.856 2,570,065 -0.09(-1.47%)
Feb 16, 2021 5.968 6.031 5.894 5.943 2,590,743 +0.14(+2.47%)
Feb 12, 2021 5.588 5.803 5.566 5.800 1,739,027 +0.14(+2.53%)
Feb 11, 2021 5.613 5.688 5.557 5.657 1,702,230 +0.02(+0.44%)
Feb 10, 2021 5.513 5.663 5.495 5.632 2,298,437 -0.02(-0.44%)
Feb 09, 2021 5.669 5.682 5.532 5.657 2,600,399 +0.11(+1.91%)
Feb 08, 2021 5.451 5.570 5.408 5.551 2,818,208 +0.19(+3.60%)
Feb 05, 2021 5.177 5.358 5.158 5.358 2,672,747 +0.31(+6.17%)
Feb 04, 2021 5.052 5.102 4.965 5.046 2,188,871 -0.06(-1.22%)
Feb 03, 2021 5.028 5.171 5.028 5.109 1,753,952 +0.07(+1.49%)
Feb 02, 2021 5.052 5.065 4.978 5.034 1,581,734 +0.06(+1.25%)
Feb 01, 2021 5.021 5.052 4.947 4.971 1,959,296 +0.05(+1.01%)
Jan 29, 2021 4.922 5.052 4.872 4.922 2,724,273 +0.02(+0.38%)
Jan 28, 2021 4.984 4.996 4.872 4.903 3,225,183 -0.02(-0.51%)
Jan 27, 2021 5.015 5.040 4.928 4.928 1,520,937 -0.09(-1.74%)
Jan 26, 2021 5.015 5.109 4.984 5.015 1,643,780 +0.03(+0.63%)
Jan 25, 2021 4.984 4.990 4.909 4.984 2,137,596 -0.08(-1.60%)
Jan 22, 2021 5.065 5.084 5.028 5.065 1,901,629 -0.12(-2.28%)
Jan 21, 2021 5.115 5.195 5.096 5.183 1,806,549 +0.00(+0.00%)
Jan 20, 2021 5.233 5.236 5.146 5.183 1,680,455 -0.08(-1.54%)
Jan 19, 2021 5.271 5.327 5.183 5.264 2,280,262 -0.12(-2.31%)
Jan 15, 2021 5.420 5.432 5.302 5.389 1,904,358 -0.16(-2.81%)
Jan 14, 2021 5.426 5.557 5.414 5.545 1,468,646 +0.14(+2.53%)
Jan 13, 2021 5.457 5.464 5.345 5.408 1,488,987 +0.02(+0.35%)
Jan 12, 2021 5.221 5.414 5.214 5.389 2,537,211 +0.16(+2.98%)
Jan 11, 2021 5.295 5.339 5.158 5.233 2,821,524 -0.31(-5.51%)
Jan 08, 2021 5.470 5.545 5.408 5.538 3,049,638 +0.23(+4.34%)
Jan 07, 2021 5.177 5.314 5.102 5.308 2,411,527 +0.17(+3.27%)
Jan 06, 2021 5.140 5.193 5.121 5.140 1,597,874 +0.02(+0.36%)
Jan 05, 2021 5.252 5.271 5.096 5.121 1,941,277 -0.16(-3.07%)
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.