Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.720 3.855 3.700 3.780 138,447 +0.00(+0.00%)
Jul 29, 2021 3.780 3.812 3.700 3.780 83,093 +0.00(+0.00%)
Jul 28, 2021 3.670 3.790 3.598 3.780 123,874 +0.13(+3.56%)
Jul 27, 2021 3.580 3.650 3.426 3.650 146,355 +0.09(+2.53%)
Jul 26, 2021 3.730 3.870 3.560 3.560 116,356 -0.21(-5.57%)
Jul 23, 2021 3.910 3.978 3.590 3.770 370,222 -0.16(-4.07%)
Jul 22, 2021 4.050 4.075 3.830 3.930 173,481 -0.11(-2.72%)
Jul 21, 2021 4.060 4.180 4.040 4.040 143,392 -0.05(-1.22%)
Jul 20, 2021 4.150 4.170 3.960 4.090 94,482 +0.09(+2.25%)
Jul 19, 2021 4.010 4.100 3.900 4.000 184,235 -0.07(-1.72%)
Jul 16, 2021 4.280 4.310 4.070 4.070 137,196 -0.16(-3.78%)
Jul 15, 2021 4.250 4.260 4.110 4.230 146,474 -0.09(-2.08%)
Jul 14, 2021 4.430 4.550 4.310 4.320 127,515 -0.11(-2.48%)
Jul 13, 2021 4.900 4.900 4.420 4.430 271,739 -0.49(-9.96%)
Jul 12, 2021 4.880 4.941 4.650 4.920 209,447 +0.11(+2.29%)
Jul 09, 2021 5.170 5.245 4.650 4.810 648,740 -0.27(-5.31%)
Jul 08, 2021 4.150 5.418 4.050 5.080 1,768,821 +1.05(+26.05%)
Jul 07, 2021 4.400 4.440 3.980 4.030 462,975 -0.37(-8.41%)
Jul 06, 2021 4.080 4.420 4.080 4.400 531,030 +0.45(+11.39%)
Jul 02, 2021 4.150 4.180 3.930 3.950 175,088 -0.12(-2.95%)
Jul 01, 2021 4.100 4.200 4.020 4.070 245,336 +0.05(+1.24%)
Jun 30, 2021 3.980 4.170 3.920 4.020 203,666 +0.04(+1.01%)
Jun 29, 2021 4.060 4.180 3.950 3.980 182,429 -0.12(-2.93%)
Jun 28, 2021 4.200 4.250 4.050 4.100 122,976 +0.05(+1.23%)
Jun 25, 2021 4.120 4.250 4.030 4.050 1,657,503 -0.08(-1.94%)
Jun 24, 2021 4.340 4.381 4.100 4.130 189,331 -0.21(-4.84%)
Jun 23, 2021 4.100 4.750 4.100 4.340 768,103 +0.23(+5.60%)
Jun 22, 2021 4.090 4.299 3.970 4.110 329,144 -0.01(-0.24%)
Jun 21, 2021 4.430 4.430 4.050 4.120 160,281 -0.30(-6.79%)
Jun 18, 2021 4.570 4.610 4.270 4.420 244,593 -0.21(-4.54%)
Jun 17, 2021 4.140 4.840 4.140 4.630 428,025 +0.43(+10.24%)
Jun 16, 2021 4.220 4.330 4.040 4.200 174,409 -0.07(-1.64%)
Jun 15, 2021 4.470 4.510 4.220 4.270 97,161 -0.21(-4.69%)
Jun 14, 2021 4.690 4.740 4.460 4.480 116,888 -0.18(-3.86%)
Jun 11, 2021 4.600 4.740 4.470 4.660 87,203 +0.05(+1.08%)
Jun 10, 2021 4.520 4.690 4.440 4.610 142,965 +0.08(+1.77%)
Jun 09, 2021 4.580 4.670 4.500 4.530 146,794 -0.01(-0.22%)
Jun 08, 2021 4.820 4.960 4.430 4.540 179,759 -0.24(-5.02%)
Jun 07, 2021 4.280 4.977 4.280 4.780 317,825 +0.50(+11.68%)
Jun 04, 2021 4.320 4.460 4.220 4.280 78,596 +0.06(+1.42%)
Jun 03, 2021 4.350 4.350 4.170 4.220 76,472 -0.14(-3.21%)
Jun 02, 2021 4.420 4.486 4.310 4.360 99,401 -0.02(-0.46%)
Jun 01, 2021 4.340 4.390 4.220 4.380 130,482 +0.07(+1.62%)
May 28, 2021 4.240 4.570 4.240 4.310 143,923 +0.09(+2.13%)
May 27, 2021 4.330 4.390 4.220 4.220 198,541 -0.06(-1.40%)
May 26, 2021 4.030 4.380 3.979 4.280 129,025 +0.27(+6.73%)
May 25, 2021 4.090 4.170 3.920 4.010 163,069 -0.06(-1.47%)
May 24, 2021 4.460 4.460 4.030 4.070 115,154 -0.20(-4.68%)
May 21, 2021 4.310 4.450 4.220 4.270 87,874 +0.05(+1.18%)
May 20, 2021 4.260 4.330 4.100 4.220 81,254 -0.03(-0.71%)
May 19, 2021 4.320 4.400 4.160 4.250 91,319 -0.18(-4.06%)
May 18, 2021 4.655 4.655 4.370 4.430 109,181 -0.09(-1.99%)
May 17, 2021 4.290 4.580 4.150 4.520 170,626 +0.27(+6.35%)
May 14, 2021 3.960 4.320 3.930 4.250 210,553 +0.42(+10.97%)
May 13, 2021 3.900 4.070 3.690 3.830 203,372 -0.08(-2.05%)
May 12, 2021 3.790 4.170 3.790 3.910 273,981 +0.06(+1.56%)
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%)
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.