Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.131 4.367 4.124 4.181 3,937,445 +0.05(+1.19%)
May 27, 2021 4.102 4.161 4.014 4.131 5,294,874 +0.07(+1.69%)
May 26, 2021 3.974 4.074 3.906 4.063 2,909,882 +0.13(+3.24%)
May 25, 2021 3.984 4.053 3.925 3.935 2,266,558 -0.02(-0.50%)
May 24, 2021 4.151 4.171 3.896 3.955 4,621,830 -0.16(-3.82%)
May 21, 2021 4.161 4.200 3.974 4.112 5,598,313 +0.01(+0.24%)
May 20, 2021 4.073 4.318 4.053 4.102 9,293,994 +0.00(+0.00%)
May 19, 2021 3.925 4.131 3.739 4.102 15,611,196 +0.25(+6.36%)
May 18, 2021 4.141 4.416 3.778 3.857 97,276,760 +0.66(+20.55%)
May 17, 2021 3.199 3.297 3.160 3.199 1,870,622 +0.03(+0.93%)
May 14, 2021 2.993 3.170 2.969 3.170 2,319,115 +0.20(+6.60%)
May 13, 2021 3.013 3.091 2.866 2.974 1,892,166 +0.00(+0.00%)
May 12, 2021 2.993 3.140 2.964 2.974 2,280,609 -0.07(-2.26%)
May 11, 2021 2.836 3.062 2.816 3.042 1,575,475 +0.09(+2.99%)
May 10, 2021 2.993 3.062 2.934 2.954 2,126,548 -0.06(-1.95%)
May 07, 2021 2.807 3.023 2.797 3.013 2,323,939 +0.25(+8.87%)
May 06, 2021 2.767 2.895 2.679 2.767 2,550,295 -0.12(-4.24%)
May 05, 2021 2.905 3.013 2.866 2.890 2,860,921 -0.01(-0.51%)
May 04, 2021 2.964 3.013 2.846 2.905 2,645,890 -0.09(-2.95%)
May 03, 2021 3.042 3.081 2.974 2.993 2,045,505 -0.04(-1.29%)
Apr 30, 2021 3.013 3.091 3.003 3.032 1,839,091 +0.00(+0.00%)
Apr 29, 2021 3.131 3.131 3.013 3.032 1,437,267 -0.06(-1.91%)
Apr 28, 2021 3.042 3.131 2.954 3.091 1,690,878 +0.03(+0.96%)
Apr 27, 2021 3.091 3.140 3.003 3.062 2,317,791 -0.02(-0.64%)
Apr 26, 2021 3.042 3.180 2.974 3.081 3,659,970 +0.09(+2.95%)
Apr 23, 2021 2.856 3.003 2.796 2.993 3,100,205 +0.13(+4.45%)
Apr 22, 2021 2.875 2.924 2.758 2.866 3,803,400 +0.00(+0.00%)
Apr 21, 2021 2.620 2.866 2.571 2.866 4,830,395 +0.25(+9.36%)
Apr 20, 2021 2.512 2.650 2.453 2.620 2,890,279 +0.11(+4.30%)
Apr 19, 2021 2.581 2.610 2.493 2.512 2,407,751 -0.06(-2.29%)
Apr 16, 2021 2.601 2.610 2.502 2.571 2,934,210 -0.04(-1.50%)
Apr 15, 2021 2.650 2.699 2.581 2.610 2,992,955 -0.03(-1.12%)
Apr 14, 2021 2.679 2.856 2.610 2.640 6,217,427 -0.02(-0.74%)
Apr 13, 2021 2.669 2.689 2.512 2.659 5,224,956 +0.04(+1.50%)
Apr 12, 2021 2.767 2.767 2.561 2.620 3,938,782 -0.11(-4.13%)
Apr 09, 2021 2.738 2.777 2.689 2.733 2,249,034 -0.00(-0.18%)
Apr 08, 2021 2.797 2.826 2.728 2.738 2,299,773 -0.01(-0.36%)
Apr 07, 2021 2.856 2.885 2.738 2.748 2,105,053 -0.09(-3.11%)
Apr 06, 2021 3.003 3.042 2.826 2.836 3,306,483 -0.15(-4.93%)
Apr 05, 2021 2.974 3.072 2.846 2.983 3,874,364 +0.17(+5.92%)
Apr 01, 2021 2.709 2.886 2.689 2.816 3,323,876 +0.15(+5.51%)
Mar 31, 2021 2.679 2.767 2.650 2.669 4,189,308 +0.02(+0.74%)
Mar 30, 2021 2.620 2.718 2.532 2.650 4,020,173 +0.01(+0.37%)
Mar 29, 2021 2.826 2.826 2.630 2.640 2,847,347 -0.16(-5.61%)
Mar 26, 2021 2.826 2.836 2.679 2.797 4,047,468 +0.03(+1.06%)
Mar 25, 2021 2.728 2.924 2.581 2.767 6,995,455 +0.05(+1.81%)
Mar 24, 2021 2.983 2.993 2.689 2.718 7,426,263 -0.23(-7.67%)
Mar 23, 2021 3.111 3.131 2.915 2.944 5,661,918 -0.19(-5.96%)
Mar 22, 2021 3.101 3.209 3.081 3.131 3,359,411 +0.09(+2.90%)
Mar 19, 2021 3.131 3.150 3.042 3.042 7,443,998 -0.03(-0.96%)
Mar 18, 2021 3.131 3.376 3.062 3.072 6,497,149 -0.10(-3.10%)
Mar 17, 2021 3.121 3.209 3.052 3.170 3,377,418 +0.02(+0.62%)
Mar 16, 2021 3.454 3.454 3.091 3.150 5,570,120 -0.19(-5.59%)
Mar 15, 2021 3.356 3.405 3.248 3.337 3,716,691 +0.09(+2.72%)
Mar 12, 2021 3.268 3.288 3.131 3.248 5,477,634 -0.04(-1.19%)
Mar 11, 2021 3.180 3.356 3.160 3.288 3,768,338 +0.19(+6.01%)
Mar 10, 2021 3.268 3.346 3.081 3.101 3,156,888 -0.10(-3.07%)
Mar 09, 2021 3.081 3.238 3.081 3.199 2,702,757 +0.17(+5.50%)
Mar 08, 2021 3.189 3.229 3.013 3.032 2,816,041 -0.11(-3.44%)
Mar 05, 2021 3.199 3.288 2.880 3.140 5,048,024 +0.04(+1.27%)
Mar 04, 2021 3.297 3.386 3.013 3.101 4,728,168 -0.23(-6.78%)
Mar 03, 2021 3.562 3.611 3.327 3.327 3,619,029 -0.26(-7.38%)
Mar 02, 2021 3.906 3.955 3.553 3.592 5,465,906 -0.29(-7.58%)
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.