Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.700 3.990 3.590 3.850 375,791 -0.11(-2.78%)
May 10, 2021 4.350 4.370 3.916 3.960 331,052 -0.38(-8.76%)
May 07, 2021 4.280 4.590 4.260 4.340 223,709 -0.14(-3.13%)
May 06, 2021 4.750 4.754 4.330 4.480 190,965 -0.22(-4.68%)
May 05, 2021 4.890 5.210 4.640 4.700 178,323 -0.10(-2.08%)
May 04, 2021 4.840 4.910 4.560 4.800 262,862 -0.06(-1.23%)
May 03, 2021 4.990 5.000 4.705 4.860 195,403 -0.12(-2.41%)
Apr 30, 2021 5.120 5.320 4.800 4.980 247,900 -0.20(-3.86%)
Apr 29, 2021 5.440 5.480 5.070 5.180 143,681 -0.21(-3.90%)
Apr 28, 2021 5.630 5.630 5.250 5.390 92,144 +0.01(+0.19%)
Apr 27, 2021 5.650 5.720 5.360 5.380 105,584 -0.20(-3.58%)
Apr 26, 2021 5.760 5.760 5.440 5.580 110,543 +0.07(+1.27%)
Apr 23, 2021 5.530 5.595 5.360 5.510 97,100 +0.07(+1.29%)
Apr 22, 2021 5.480 5.590 5.300 5.440 138,977 +0.01(+0.18%)
Apr 21, 2021 5.250 5.555 5.150 5.430 108,542 +0.20(+3.82%)
Apr 20, 2021 5.360 5.370 4.930 5.230 200,304 -0.12(-2.24%)
Apr 19, 2021 5.370 5.520 5.200 5.350 99,236 -0.23(-4.12%)
Apr 16, 2021 5.540 5.660 5.310 5.580 260,500 -0.03(-0.53%)
Apr 15, 2021 5.930 5.930 5.450 5.610 225,647 -0.31(-5.24%)
Apr 14, 2021 5.880 6.010 5.750 5.920 143,778 +0.02(+0.34%)
Apr 13, 2021 5.920 6.080 5.750 5.900 133,986 +0.06(+1.03%)
Apr 12, 2021 5.940 5.960 5.620 5.840 144,943 -0.13(-2.18%)
Apr 09, 2021 6.060 6.160 5.810 5.970 91,200 -0.09(-1.49%)
Apr 08, 2021 5.940 6.150 5.820 6.060 122,126 +0.23(+3.95%)
Apr 07, 2021 5.880 5.980 5.760 5.830 151,278 -0.18(-3.00%)
Apr 06, 2021 6.300 6.370 6.000 6.010 141,966 -0.22(-3.53%)
Apr 05, 2021 6.400 6.580 6.070 6.230 163,955 -0.08(-1.27%)
Apr 01, 2021 6.120 6.340 5.970 6.310 166,600 +0.29(+4.82%)
Mar 31, 2021 6.100 6.370 5.810 6.020 280,671 -0.01(-0.17%)
Mar 30, 2021 5.800 6.230 5.770 6.030 161,539 +0.12(+2.03%)
Mar 29, 2021 6.540 6.540 5.720 5.910 275,182 -0.73(-10.99%)
Mar 26, 2021 6.930 7.060 6.290 6.640 169,400 -0.17(-2.50%)
Mar 25, 2021 6.530 6.880 6.400 6.810 223,650 -0.04(-0.58%)
Mar 24, 2021 7.280 7.280 6.800 6.850 147,568 -0.25(-3.52%)
Mar 23, 2021 7.510 7.510 6.930 7.100 207,108 -0.48(-6.33%)
Mar 22, 2021 8.000 8.110 7.540 7.580 127,908 -0.35(-4.41%)
Mar 19, 2021 7.410 8.000 7.400 7.930 214,900 +0.37(+4.89%)
Mar 18, 2021 8.020 8.060 7.510 7.560 103,848 -0.54(-6.67%)
Mar 17, 2021 7.320 8.240 7.200 8.100 128,985 +0.60(+8.00%)
Mar 16, 2021 7.700 7.910 7.330 7.500 138,804 -0.20(-2.60%)
Mar 15, 2021 8.210 8.400 7.630 7.700 155,016 -0.35(-4.35%)
Mar 12, 2021 8.220 8.240 7.650 8.050 136,800 -0.21(-2.54%)
Mar 11, 2021 7.800 8.280 7.710 8.260 174,115 +0.63(+8.26%)
Mar 10, 2021 7.770 8.130 7.470 7.630 239,278 +0.25(+3.39%)
Mar 09, 2021 6.850 7.670 6.840 7.380 222,030 +0.76(+11.48%)
Mar 08, 2021 7.310 7.560 6.440 6.620 311,746 -0.72(-9.81%)
Mar 05, 2021 8.420 8.700 6.100 7.340 839,700 -1.59(-17.81%)
Mar 04, 2021 10.00 10.14 8.900 8.930 356,916 -0.87(-8.88%)
Mar 03, 2021 9.410 9.960 9.190 9.800 202,498 +0.64(+6.99%)
Mar 02, 2021 10.03 10.42 9.100 9.160 335,039 -0.49(-5.08%)
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.