Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.320 4.840 4.320 4.784 417,501 +0.38(+8.73%)
Sep 29, 2021 4.420 4.600 4.370 4.400 273,309 -0.06(-1.35%)
Sep 28, 2021 4.550 4.670 4.450 4.460 403,761 -0.20(-4.29%)
Sep 27, 2021 4.680 4.690 4.550 4.660 236,814 +0.03(+0.65%)
Sep 24, 2021 4.690 4.860 4.620 4.630 180,765 -0.03(-0.64%)
Sep 23, 2021 4.780 4.870 4.550 4.660 401,397 +0.09(+1.93%)
Sep 22, 2021 4.685 4.860 4.600 4.572 349,735 -0.11(-2.40%)
Sep 21, 2021 4.740 4.740 4.400 4.684 347,432 +0.29(+6.71%)
Sep 20, 2021 4.700 4.740 4.380 4.390 535,196 -0.44(-9.19%)
Sep 17, 2021 4.700 5.000 4.560 4.834 309,507 +0.21(+4.64%)
Sep 16, 2021 4.475 4.700 4.330 4.620 352,887 +0.12(+2.67%)
Sep 15, 2021 4.400 4.605 4.230 4.500 499,029 +0.09(+2.04%)
Sep 14, 2021 4.630 4.700 4.210 4.410 713,069 -0.22(-4.75%)
Sep 13, 2021 4.780 4.820 4.600 4.630 525,234 -0.15(-3.14%)
Sep 10, 2021 4.805 4.920 4.610 4.780 622,064 -0.05(-1.04%)
Sep 09, 2021 4.890 4.970 4.800 4.830 413,288 +0.02(+0.42%)
Sep 08, 2021 5.150 5.150 4.800 4.810 744,230 -0.09(-1.84%)
Sep 07, 2021 5.000 5.000 4.900 4.900 354,348 -0.06(-1.26%)
Sep 03, 2021 5.065 5.070 4.920 4.962 259,906 -0.03(-0.67%)
Sep 02, 2021 5.000 5.300 4.950 4.996 368,395 -0.06(-1.26%)
Sep 01, 2021 5.005 5.080 4.800 5.060 522,927 +0.19(+3.90%)
Aug 31, 2021 4.880 5.000 4.800 4.870 431,717 -0.06(-1.22%)
Aug 30, 2021 5.060 5.116 4.900 4.930 421,283 -0.12(-2.35%)
Aug 27, 2021 5.215 5.275 4.980 5.049 591,229 +0.11(+2.20%)
Aug 26, 2021 5.300 5.300 4.897 4.940 304,745 -0.09(-1.79%)
Aug 25, 2021 5.440 5.440 4.900 5.030 747,861 -0.17(-3.27%)
Aug 24, 2021 5.050 5.210 5.000 5.200 273,886 +0.21(+4.21%)
Aug 23, 2021 4.840 5.001 4.600 4.990 382,383 +0.19(+3.96%)
Aug 20, 2021 4.850 5.000 4.670 4.800 691,714 -0.10(-2.04%)
Aug 19, 2021 4.920 5.010 4.780 4.900 585,120 -0.10(-2.00%)
Aug 18, 2021 5.000 5.154 4.988 5.000 282,684 -0.04(-0.79%)
Aug 17, 2021 5.010 5.110 5.000 5.040 455,429 -0.08(-1.56%)
Aug 16, 2021 5.110 5.250 5.030 5.120 406,876 -0.01(-0.19%)
Aug 13, 2021 5.200 5.540 5.110 5.130 449,562 -0.14(-2.66%)
Aug 12, 2021 5.300 5.665 5.160 5.270 337,596 -0.10(-1.86%)
Aug 11, 2021 5.510 5.660 5.350 5.370 258,451 -0.15(-2.72%)
Aug 10, 2021 5.680 5.690 5.510 5.520 254,824 -0.12(-2.06%)
Aug 09, 2021 5.600 5.680 5.510 5.636 236,710 +0.10(+1.73%)
Aug 06, 2021 5.480 5.730 5.430 5.540 359,150 +0.11(+2.03%)
Aug 05, 2021 5.200 5.480 5.200 5.430 314,949 +0.23(+4.42%)
Aug 04, 2021 5.150 5.380 5.010 5.200 610,534 +0.04(+0.78%)
Aug 03, 2021 5.250 5.405 5.100 5.160 452,793 -0.14(-2.64%)
Aug 02, 2021 5.330 5.400 5.250 5.300 297,593 +0.03(+0.57%)
Jul 30, 2021 5.250 5.460 5.210 5.270 355,756 -0.01(-0.19%)
Jul 29, 2021 5.090 5.390 5.090 5.280 498,208 +0.10(+1.93%)
Jul 28, 2021 5.300 5.500 5.060 5.180 1,138,413 -0.17(-3.20%)
Jul 27, 2021 5.700 5.700 5.090 5.351 1,668,937 -0.49(-8.37%)
Jul 26, 2021 5.900 6.040 5.740 5.840 551,804 -0.16(-2.67%)
Jul 23, 2021 6.020 6.126 5.999 6.000 229,317 -0.09(-1.48%)
Jul 22, 2021 6.200 6.430 5.994 6.090 161,660 -0.10(-1.62%)
Jul 21, 2021 6.000 6.330 6.000 6.190 337,692 +0.17(+2.82%)
Jul 20, 2021 5.800 6.060 5.620 6.020 315,326 +0.29(+5.06%)
Jul 19, 2021 5.740 5.860 5.504 5.730 707,756 -0.14(-2.36%)
Jul 16, 2021 6.050 6.180 5.821 5.868 451,156 -0.15(-2.52%)
Jul 15, 2021 6.050 6.330 5.989 6.020 726,825 -0.13(-2.11%)
Jul 14, 2021 6.500 6.705 6.150 6.150 796,132 -0.30(-4.65%)
Jul 13, 2021 6.550 6.810 6.450 6.450 270,259 -0.16(-2.35%)
Jul 12, 2021 6.750 6.809 6.600 6.605 209,206 -0.14(-2.15%)
Jul 09, 2021 6.550 6.800 6.495 6.750 301,053 +0.19(+2.90%)
Jul 08, 2021 6.650 6.700 6.500 6.560 298,791 -0.09(-1.35%)
Jul 07, 2021 7.080 7.080 6.639 6.650 327,780 -0.21(-3.06%)
Jul 06, 2021 6.890 7.080 6.700 6.860 321,869 -0.03(-0.51%)
Jul 02, 2021 7.075 7.090 6.800 6.895 315,990 -0.02(-0.22%)
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.