Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.320 4.370 4.250 4.270 2,464,051 -0.14(-3.17%)
Jun 29, 2021 4.460 4.510 4.270 4.410 4,526,745 -0.06(-1.34%)
Jun 28, 2021 4.390 4.710 4.370 4.470 5,716,856 +0.11(+2.52%)
Jun 25, 2021 4.290 4.400 4.260 4.360 3,817,247 +0.09(+2.11%)
Jun 24, 2021 4.420 4.460 4.260 4.270 3,200,106 -0.12(-2.73%)
Jun 23, 2021 4.170 4.510 4.160 4.390 5,075,575 +0.18(+4.28%)
Jun 22, 2021 4.250 4.325 4.160 4.210 2,102,570 -0.06(-1.41%)
Jun 21, 2021 4.430 4.500 4.250 4.270 2,937,167 -0.25(-5.53%)
Jun 18, 2021 4.340 4.560 4.240 4.520 6,065,943 +0.14(+3.20%)
Jun 17, 2021 4.280 4.550 4.270 4.380 4,109,639 +0.04(+0.92%)
Jun 16, 2021 4.060 4.340 4.030 4.340 3,676,741 +0.24(+5.85%)
Jun 15, 2021 4.350 4.352 4.100 4.100 4,067,843 -0.20(-4.65%)
Jun 14, 2021 4.500 4.580 4.230 4.300 5,107,095 -0.19(-4.23%)
Jun 11, 2021 4.450 4.609 4.390 4.490 3,566,033 +0.08(+1.81%)
Jun 10, 2021 4.720 4.750 4.380 4.410 5,039,935 -0.28(-5.97%)
Jun 09, 2021 4.750 4.950 4.640 4.690 8,123,963 +0.07(+1.52%)
Jun 08, 2021 4.700 4.740 4.480 4.620 6,246,913 -0.01(-0.22%)
Jun 07, 2021 4.380 4.660 4.250 4.630 5,042,841 +0.32(+7.42%)
Jun 04, 2021 4.550 4.610 4.225 4.310 5,500,895 -0.16(-3.58%)
Jun 03, 2021 4.090 4.775 3.970 4.470 13,745,539 +0.34(+8.23%)
Jun 02, 2021 4.120 4.130 3.820 4.130 7,308,053 +0.10(+2.48%)
Jun 01, 2021 3.910 4.080 3.835 4.030 6,061,854 +0.28(+7.47%)
May 28, 2021 3.875 3.945 3.730 3.750 3,541,567 -0.06(-1.57%)
May 27, 2021 3.800 3.820 3.570 3.810 5,307,056 +0.05(+1.33%)
May 26, 2021 3.370 3.880 23.23 3.760 7,505,071 +0.39(+11.57%)
May 25, 2021 3.320 23.05 23.05 3.370 2,874,099 +0.03(+0.90%)
May 24, 2021 3.370 3.380 3.220 3.340 2,845,185 -0.03(-0.89%)
May 21, 2021 3.380 3.410 3.270 3.370 2,817,473 +0.02(+0.60%)
May 20, 2021 3.380 23.05 23.05 3.350 2,820,749 +0.00(+0.00%)
May 19, 2021 3.240 3.350 3.180 3.350 4,208,589 -0.07(-2.05%)
May 18, 2021 3.330 3.529 3.261 3.420 4,197,844 +0.11(+3.32%)
May 17, 2021 3.260 3.355 3.200 3.310 3,436,978 +0.00(+0.00%)
May 14, 2021 3.120 3.365 23.07 3.310 4,097,025 -19.76(-85.65%)
May 13, 2021 3.260 23.07 23.07 23.07 4,311,678 +19.85(+616.46%)
May 12, 2021 3.380 3.380 3.145 3.220 5,538,999 -0.11(-3.30%)
May 11, 2021 3.010 3.385 3.010 3.330 5,474,011 +0.07(+2.15%)
May 10, 2021 3.600 23.25 23.23 3.260 4,903,678 -0.35(-9.70%)
May 07, 2021 3.580 3.730 3.505 3.610 2,795,032 +0.09(+2.56%)
May 06, 2021 3.710 3.760 3.460 3.520 5,236,762 -0.24(-6.38%)
May 05, 2021 3.870 3.928 3.710 3.760 2,880,397 -0.07(-1.83%)
May 04, 2021 3.960 3.960 3.720 3.830 5,485,315 -0.15(-3.77%)
May 03, 2021 4.150 4.180 3.960 3.980 5,285,987 -0.17(-4.10%)
Apr 30, 2021 4.110 4.270 4.100 4.150 2,470,800 -0.04(-0.95%)
Apr 29, 2021 4.400 4.400 4.070 4.190 4,672,553 -0.15(-3.46%)
Apr 28, 2021 4.280 4.470 4.240 4.340 5,411,828 +0.04(+0.93%)
Apr 27, 2021 4.400 4.430 4.250 4.300 4,730,812 -0.09(-2.05%)
Apr 26, 2021 4.350 4.440 4.180 4.390 5,053,246 +0.07(+1.62%)
Apr 23, 2021 4.190 4.320 4.130 4.320 2,669,600 +0.16(+3.85%)
Apr 22, 2021 4.250 4.360 4.100 4.160 5,619,316 -0.08(-1.89%)
Apr 21, 2021 3.860 4.280 3.790 4.240 9,397,532 +0.31(+7.89%)
Apr 20, 2021 4.010 4.080 3.870 3.930 4,154,061 -0.13(-3.20%)
Apr 19, 2021 4.170 4.200 3.940 4.060 4,590,839 -0.14(-3.33%)
Apr 16, 2021 4.050 4.210 3.940 4.200 4,890,400 +0.04(+0.96%)
Apr 15, 2021 4.460 4.460 4.040 4.160 6,255,816 -0.24(-5.45%)
Apr 14, 2021 4.520 4.590 4.370 4.400 4,460,589 -0.20(-4.35%)
Apr 13, 2021 4.570 4.610 4.400 4.600 3,961,094 +0.04(+0.88%)
Apr 12, 2021 4.710 4.730 4.460 4.560 3,827,801 -0.18(-3.80%)
Apr 09, 2021 4.800 4.820 4.620 4.740 4,091,000 -0.11(-2.27%)
Apr 08, 2021 4.830 4.910 4.690 4.850 3,259,890 +0.09(+1.89%)
Apr 07, 2021 5.000 5.020 4.740 4.760 4,604,510 -0.22(-4.42%)
Apr 06, 2021 4.750 5.080 4.690 4.980 4,845,793 +0.19(+3.97%)
Apr 05, 2021 5.130 5.140 4.720 4.790 5,387,098 -0.14(-2.84%)
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.