Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2021 8.400 8.400 8.400 0 -0.10(-1.18%)
Jul 07, 2021 8.450 8.500 8.450 8.500 350 +0.05(+0.59%)
Jul 06, 2021 8.340 8.700 8.150 8.450 11,061 +0.34(+4.19%)
Jul 05, 2021 8.440 8.440 7.750 8.110 1,999 -0.34(-4.02%)
Jul 02, 2021 8.690 8.690 8.400 8.450 1,035 -0.28(-3.21%)
Jun 30, 2021 8.730 8.730 8.730 0 +0.08(+0.92%)
Jun 29, 2021 8.600 8.700 8.600 8.650 917 +0.05(+0.58%)
Jun 28, 2021 8.250 9.010 8.250 8.600 5,807 +0.00(+0.00%)
Jun 25, 2021 8.300 8.600 8.300 8.600 4,926 +0.44(+5.39%)
Jun 24, 2021 8.220 8.400 8.160 8.160 1,200 +0.07(+0.87%)
Jun 23, 2021 8.100 8.100 8.090 8.090 1,174 -0.01(-0.12%)
Jun 22, 2021 8.050 8.100 8.020 8.100 1,007 -0.15(-1.82%)
Jun 21, 2021 8.380 8.390 8.250 8.250 670 +0.00(+0.00%)
Jun 18, 2021 8.250 8.250 8.250 8.250 120 -0.15(-1.79%)
Jun 17, 2021 8.500 8.820 8.300 8.400 6,632 +0.40(+5.00%)
Jun 16, 2021 8.410 8.410 8.000 8.000 2,925 -0.50(-5.88%)
Jun 15, 2021 8.500 8.950 8.270 8.500 13,175 +0.40(+4.94%)
Jun 14, 2021 8.000 8.100 7.960 8.100 1,115 +0.10(+1.25%)
Jun 11, 2021 8.000 8.000 7.880 8.000 1,590 +0.16(+2.04%)
Jun 10, 2021 8.140 8.140 7.620 7.840 3,726 -0.44(-5.31%)
Jun 09, 2021 8.540 8.540 8.280 8.280 3,475 -0.26(-3.04%)
Jun 08, 2021 8.470 8.600 8.290 8.540 2,485 +0.25(+3.02%)
Jun 07, 2021 8.170 8.300 8.000 8.290 4,940 +0.04(+0.48%)
Jun 04, 2021 7.920 8.250 7.840 8.250 8,843 +0.35(+4.43%)
Jun 03, 2021 7.510 7.990 7.510 7.900 8,410 +0.40(+5.33%)
Jun 02, 2021 7.590 7.600 7.430 7.500 4,262 +0.00(+0.00%)
Jun 01, 2021 7.260 7.500 7.260 7.500 1,519 +0.10(+1.35%)
May 31, 2021 7.200 7.400 7.200 7.400 1,298 -0.05(-0.67%)
May 28, 2021 7.600 7.700 7.250 7.450 2,794 -0.09(-1.19%)
May 27, 2021 7.550 7.550 7.540 7.540 255 +0.16(+2.17%)
May 26, 2021 7.460 7.460 7.380 7.380 1,410 +0.28(+3.94%)
May 25, 2021 6.980 7.100 6.650 7.100 3,485 +0.47(+7.09%)
May 21, 2021 6.630 6.630 6.630 0 +0.14(+2.16%)
May 20, 2021 7.000 7.020 6.490 6.490 10,544 -0.01(-0.15%)
May 19, 2021 6.800 6.850 6.500 6.500 3,120 -0.30(-4.41%)
May 18, 2021 7.100 7.100 6.800 6.800 5,065 -0.45(-6.21%)
May 17, 2021 7.410 7.410 7.050 7.250 767 -0.40(-5.23%)
May 14, 2021 7.350 7.850 7.350 7.650 1,555 +0.25(+3.38%)
May 13, 2021 7.410 7.410 6.900 7.400 10,394 -0.12(-1.60%)
May 12, 2021 8.390 8.390 7.410 7.520 9,078 -0.13(-1.70%)
May 11, 2021 7.650 7.860 7.650 7.650 5,216 +0.05(+0.66%)
May 10, 2021 7.750 8.510 7.400 7.600 17,215 +0.05(+0.66%)
May 07, 2021 7.200 8.200 6.660 7.550 31,338 +0.15(+2.03%)
May 06, 2021 6.190 10.61 6.190 7.400 178,964 +1.05(+16.54%)
May 05, 2021 6.310 6.350 6.120 6.350 1,886 +0.05(+0.79%)
May 04, 2021 6.300 6.300 6.300 6.300 331 +0.00(+0.00%)
May 03, 2021 6.200 6.300 6.200 6.300 2,002 -0.07(-1.10%)
Apr 30, 2021 6.200 6.370 6.200 6.370 1,300 +0.17(+2.74%)
Apr 29, 2021 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Apr 28, 2021 6.250 6.250 6.100 6.200 1,032 -0.05(-0.80%)
Apr 27, 2021 6.430 6.430 6.250 6.250 1,500 -0.35(-5.30%)
Apr 26, 2021 6.500 6.600 6.500 6.600 421 +0.10(+1.54%)
Apr 23, 2021 6.200 6.600 6.200 6.500 2,500 +0.30(+4.84%)
Apr 22, 2021 5.950 6.200 5.950 6.200 3,680 +0.33(+5.62%)
Apr 21, 2021 5.950 5.950 5.870 5.870 462 -0.03(-0.51%)
Apr 20, 2021 6.000 6.000 5.800 5.900 1,610 -0.10(-1.67%)
Apr 19, 2021 6.340 6.340 6.000 6.000 3,030 -0.07(-1.15%)
Apr 16, 2021 6.210 6.210 6.050 6.070 1,700 -0.23(-3.65%)
Apr 15, 2021 6.300 6.300 6.300 6.300 125 +0.08(+1.29%)
Apr 14, 2021 6.210 6.400 6.200 6.220 3,713 -0.05(-0.80%)
Apr 13, 2021 6.400 6.460 6.270 6.270 1,616 +0.02(+0.32%)
Apr 12, 2021 6.780 6.780 6.100 6.250 4,009 -0.53(-7.82%)
Apr 09, 2021 7.000 7.000 6.780 6.780 2,000 -0.10(-1.45%)
Apr 08, 2021 7.000 7.000 6.780 6.880 9,795 -0.19(-2.69%)
Apr 07, 2021 7.110 7.110 7.000 7.070 3,456 -0.13(-1.81%)
Apr 06, 2021 7.190 7.200 7.060 7.200 2,703 +0.25(+3.60%)
Apr 05, 2021 6.800 6.950 6.800 6.950 5,050 +0.05(+0.72%)
Apr 01, 2021 6.900 6.900 6.900 0 -0.14(-1.99%)
Mar 31, 2021 6.960 7.080 6.960 7.040 4,625 +0.34(+5.07%)
Mar 30, 2021 6.700 6.700 6.700 6.700 619 +0.10(+1.52%)
Mar 29, 2021 6.750 6.750 6.600 6.600 1,796 -0.10(-1.49%)
Mar 26, 2021 6.850 6.850 6.660 6.700 600 -0.25(-3.60%)
Mar 25, 2021 6.800 7.000 6.700 6.950 11,288 +0.15(+2.21%)
Mar 24, 2021 7.150 7.260 6.760 6.800 5,530 -0.09(-1.31%)
Mar 23, 2021 6.760 6.990 6.760 6.890 439 -0.10(-1.43%)
Mar 22, 2021 7.500 7.500 6.480 6.990 4,548 -0.66(-8.63%)
Mar 19, 2021 8.300 8.300 7.650 7.650 2,700 -0.55(-6.71%)
Mar 18, 2021 8.360 8.400 8.200 8.200 1,701 -0.29(-3.42%)
Mar 17, 2021 8.550 9.000 8.490 8.490 2,775 -0.04(-0.47%)
Mar 16, 2021 8.490 8.530 8.100 8.530 6,004 +0.43(+5.31%)
Mar 15, 2021 7.800 8.140 7.800 8.100 9,556 +0.30(+3.85%)
Mar 12, 2021 7.800 7.800 7.500 7.800 2,200 +0.00(+0.00%)
Mar 11, 2021 7.990 7.990 7.800 7.800 1,131 -0.23(-2.86%)
Mar 10, 2021 7.010 8.390 7.010 8.030 15,513 +0.85(+11.84%)
Mar 09, 2021 7.300 7.400 7.160 7.180 1,730 +0.26(+3.76%)
Mar 08, 2021 6.920 6.920 6.920 6.920 422 +0.14(+2.06%)
Mar 05, 2021 7.000 7.000 6.250 6.780 10,600 -0.23(-3.28%)
Mar 04, 2021 7.290 7.300 6.760 7.010 4,946 -0.49(-6.53%)
Mar 03, 2021 8.290 8.450 7.350 7.500 7,780 -0.53(-6.60%)
Mar 02, 2021 7.500 8.300 7.500 8.030 11,754 +0.65(+8.81%)
Mar 01, 2021 7.950 8.000 7.380 7.380 4,920 -0.31(-4.03%)
Feb 26, 2021 7.550 7.690 7.350 7.690 5,800 +0.19(+2.53%)
Feb 25, 2021 7.990 7.990 7.500 7.500 2,904 -0.67(-8.20%)
Feb 24, 2021 8.020 8.170 8.020 8.170 835 +0.56(+7.36%)
Feb 23, 2021 8.050 8.050 7.040 7.610 5,282 -0.64(-7.76%)
Feb 22, 2021 8.600 8.600 8.250 8.250 7,177 -0.45(-5.17%)
Feb 19, 2021 8.580 9.190 8.580 8.700 10,100 +0.22(+2.59%)
Feb 18, 2021 8.600 8.630 8.380 8.480 2,921 -0.42(-4.72%)
Feb 17, 2021 8.770 9.300 8.700 8.900 14,230 -0.05(-0.56%)
Feb 16, 2021 9.110 9.550 8.950 8.950 29,396 +0.09(+1.02%)
Feb 12, 2021 8.860 8.860 8.860 0 -1.19(-11.84%)
Feb 11, 2021 10.35 10.60 9.350 10.05 7,904 +0.04(+0.40%)
Feb 10, 2021 11.00 11.90 9.710 10.01 14,924 -0.60(-5.66%)
Feb 09, 2021 9.720 11.00 9.720 10.61 20,038 +1.11(+11.68%)
Feb 08, 2021 9.030 9.550 8.700 9.500 13,433 +0.40(+4.40%)
Feb 05, 2021 8.690 9.850 8.690 9.100 18,600 +0.10(+1.11%)
Feb 04, 2021 8.690 10.00 8.530 9.000 49,651 -0.25(-2.70%)
Feb 03, 2021 6.300 9.850 6.300 9.250 101,362 +2.95(+46.83%)
Feb 02, 2021 6.160 6.300 5.930 6.300 7,166 +0.17(+2.77%)
Feb 01, 2021 6.000 6.130 5.950 6.130 35,597 +0.28(+4.79%)
Jan 29, 2021 5.650 5.850 5.600 5.850 30,400 +0.20(+3.54%)
Jan 28, 2021 5.420 5.650 5.330 5.650 15,084 +0.13(+2.36%)
Jan 27, 2021 5.420 5.540 5.410 5.520 20,978 -0.16(-2.82%)
Jan 26, 2021 5.650 5.800 5.540 5.680 23,337 +0.08(+1.43%)
Jan 25, 2021 5.410 5.690 5.320 5.600 18,493 +0.14(+2.56%)
Jan 22, 2021 5.600 5.600 5.260 5.460 29,800 +0.01(+0.18%)
Jan 21, 2021 5.570 5.590 5.430 5.450 26,804 -0.12(-2.15%)
Jan 20, 2021 5.550 5.700 5.500 5.570 29,115 +0.04(+0.72%)
Jan 19, 2021 5.800 6.010 5.530 5.530 79,681 -0.38(-6.43%)
Jan 18, 2021 5.850 6.100 5.700 5.910 21,835 +0.13(+2.25%)
Jan 15, 2021 5.670 5.850 5.500 5.780 39,500 +0.13(+2.30%)
Jan 14, 2021 5.800 5.990 5.600 5.650 53,962 +0.05(+0.89%)
Jan 13, 2021 5.880 6.150 5.550 5.600 81,395 +0.00(+0.00%)
Jan 12, 2021 7.750 7.750 5.100 5.600 372,401 +5.32(+1900.00%)
Jan 11, 2021 0.3200 0.3300 0.2750 0.2800 938,692 -0.04(-12.50%)
Jan 08, 2021 0.3150 0.3200 0.3100 0.3200 197,000 +0.01(+1.59%)
Jan 07, 2021 0.3200 0.3400 0.3150 0.3150 167,100 +0.00(+0.00%)
Jan 06, 2021 0.3250 0.3250 0.3150 0.3150 85,486 -0.01(-3.08%)
Jan 05, 2021 0.3450 0.3500 0.3200 0.3250 136,263 -0.02(-5.80%)
Jan 04, 2021 0.3450 0.3650 0.3300 0.3450 80,397 +0.02(+6.15%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Dec 30, 2020 0.3350 0.3650 0.3100 0.3100 134,000 -0.05(-13.89%)
Dec 29, 2020 0.3150 0.3600 0.3150 0.3600 40,883 +0.01(+1.41%)
Dec 24, 2020 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Dec 23, 2020 0.3300 0.3900 0.3300 0.3800 58,600 +0.05(+15.15%)
Dec 22, 2020 0.3400 0.3400 0.3050 0.3300 118,370 +0.03(+8.20%)
Dec 21, 2020 0.3150 0.3150 0.3050 0.3050 86,755 -0.01(-3.17%)
Dec 18, 2020 0.3650 0.3650 0.3150 0.3150 154,800 -0.03(-10.00%)
Dec 17, 2020 0.3950 0.3950 0.3500 0.3500 62,096 -0.01(-2.78%)
Dec 16, 2020 0.3350 0.3600 0.3350 0.3600 64,235 +0.02(+7.46%)
Dec 15, 2020 0.3400 0.3450 0.3300 0.3350 43,600 -0.01(-1.47%)
Dec 14, 2020 0.3850 0.4400 0.3400 0.3400 255,450 -0.03(-8.11%)
Dec 11, 2020 0.3500 0.3700 0.3500 0.3700 124,900 +0.02(+4.23%)
Dec 10, 2020 0.3700 0.3700 0.3500 0.3550 107,820 -0.01(-1.39%)
Dec 09, 2020 0.3600 0.3800 0.3500 0.3600 127,898 +0.01(+1.41%)
Dec 08, 2020 0.3600 0.3700 0.3350 0.3550 51,150 +0.01(+4.41%)
Dec 07, 2020 0.3600 0.3650 0.3000 0.3400 289,665 -0.01(-2.86%)
Dec 04, 2020 0.4000 0.4000 0.3500 0.3500 149,600 -0.05(-11.39%)
Dec 03, 2020 0.3750 0.4400 0.3500 0.3950 390,196 +0.05(+16.18%)
Dec 02, 2020 0.3100 0.3400 0.3100 0.3400 205,227 +0.05(+17.24%)
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.