Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.150 2.171 2.000 2.160 1,047,500 -0.02(-0.92%)
Jan 28, 2021 2.260 2.370 2.100 2.180 1,374,014 -0.20(-8.40%)
Jan 27, 2021 2.150 2.400 2.120 2.380 2,970,576 -0.10(-4.03%)
Jan 26, 2021 2.590 2.910 2.320 2.480 20,530,184 +0.39(+18.66%)
Jan 25, 2021 2.010 2.200 1.930 2.090 2,936,634 +0.15(+7.73%)
Jan 22, 2021 1.870 2.060 1.820 1.940 2,368,700 +0.06(+3.19%)
Jan 21, 2021 1.960 1.970 1.800 1.880 1,894,167 -0.11(-5.53%)
Jan 20, 2021 1.690 2.120 1.680 1.990 6,113,389 +0.33(+19.88%)
Jan 19, 2021 1.700 1.710 1.650 1.660 720,635 -0.05(-2.92%)
Jan 15, 2021 1.750 1.770 1.660 1.710 972,700 -0.05(-2.84%)
Jan 14, 2021 1.870 1.940 1.700 1.760 2,116,233 -0.06(-3.30%)
Jan 13, 2021 1.630 2.100 1.620 1.820 6,366,870 +0.19(+11.66%)
Jan 12, 2021 1.680 1.690 1.540 1.630 887,284 -0.03(-1.81%)
Jan 11, 2021 1.650 1.700 1.610 1.660 844,709 -0.05(-2.92%)
Jan 08, 2021 1.700 1.730 1.580 1.710 1,852,300 -0.04(-2.29%)
Jan 07, 2021 1.720 1.790 1.680 1.750 1,995,020 -0.01(-0.57%)
Jan 06, 2021 2.340 2.440 1.660 1.760 7,741,585 -0.47(-21.08%)
Jan 05, 2021 2.350 2.450 2.120 2.230 962,226 -0.12(-5.11%)
Jan 04, 2021 1.970 2.350 1.930 2.350 1,065,936 +0.48(+25.67%)
Dec 31, 2020 1.870 1.870 1.870 1,009,132 -0.24(-11.37%)
Dec 30, 2020 2.330 2.350 2.070 2.110 1,009,132 -0.25(-10.59%)
Dec 29, 2020 2.280 2.700 2.220 2.360 1,975,008 +0.17(+7.76%)
Dec 28, 2020 2.610 2.750 2.100 2.190 1,323,786 -0.32(-12.75%)
Dec 24, 2020 3.200 3.220 2.180 2.510 2,882,400 -0.71(-22.05%)
Dec 23, 2020 2.870 4.250 2.870 3.220 5,888,830 +0.41(+14.59%)
Dec 22, 2020 2.100 2.830 2.090 2.810 4,250,884 +0.77(+37.75%)
Dec 21, 2020 1.670 2.280 1.650 2.040 5,352,816 +0.37(+22.16%)
Dec 18, 2020 1.540 1.710 1.510 1.670 1,225,800 +0.14(+9.15%)
Dec 17, 2020 1.480 1.570 1.460 1.530 502,426 +0.06(+4.08%)
Dec 16, 2020 1.490 1.510 1.450 1.470 345,997 +0.01(+0.68%)
Dec 15, 2020 1.430 1.470 1.420 1.460 287,829 +0.03(+2.10%)
Dec 14, 2020 1.410 1.480 1.410 1.430 400,565 +0.02(+1.42%)
Dec 11, 2020 1.460 1.460 1.360 1.410 336,000 -0.05(-3.42%)
Dec 10, 2020 1.500 1.510 1.420 1.460 446,450 -0.03(-2.01%)
Dec 09, 2020 1.500 1.500 1.430 1.490 805,186 -0.04(-2.61%)
Dec 08, 2020 1.550 1.570 1.440 1.530 1,176,140 +0.01(+0.66%)
Dec 07, 2020 1.820 1.840 1.430 1.520 3,290,843 +0.12(+8.57%)
Dec 04, 2020 1.340 1.430 1.300 1.400 2,042,800 +0.05(+3.70%)
Dec 03, 2020 1.400 1.440 1.270 1.350 1,420,548 -0.07(-4.93%)
Dec 02, 2020 1.330 1.450 1.200 1.420 5,287,610 -0.08(-5.33%)
Dec 01, 2020 1.000 2.370 0.9900 1.500 69,136,456 +0.53(+54.64%)
Nov 30, 2020 1.100 1.110 0.9500 0.9700 587,945 -0.12(-11.01%)
Nov 27, 2020 1.090 1.090 1.010 1.090 737,600 +0.00(+0.00%)
Nov 25, 2020 0.8800 1.270 0.8775 1.090 6,190,800 +0.22(+24.97%)
Nov 24, 2020 0.8300 0.8866 0.8242 0.8722 219,590 +0.05(+5.73%)
Nov 23, 2020 0.8400 0.8575 0.8187 0.8249 127,182 -0.01(-1.68%)
Nov 20, 2020 0.8500 0.8550 0.8100 0.8390 110,900 -0.00(-0.36%)
Nov 19, 2020 0.8200 0.8499 0.8200 0.8420 118,940 +0.00(+0.25%)
Nov 18, 2020 0.8400 0.8777 0.8151 0.8399 257,725 +0.01(+1.70%)
Nov 17, 2020 0.7800 0.8300 0.7800 0.8259 207,790 +0.03(+3.25%)
Nov 16, 2020 0.8000 0.8190 0.7801 0.7999 232,499 -0.00(-0.01%)
Nov 13, 2020 0.8100 0.8200 0.7800 0.8000 194,800 +0.00(+0.01%)
Nov 12, 2020 0.8100 0.8246 0.7800 0.7999 116,712 +0.01(+1.24%)
Nov 11, 2020 0.8000 0.8099 0.7800 0.7901 109,323 -0.03(-3.71%)
Nov 10, 2020 0.8300 0.8300 0.8013 0.8205 132,221 +0.00(+0.21%)
Nov 09, 2020 0.7773 0.8300 0.7700 0.8188 341,352 +0.06(+8.02%)
Nov 06, 2020 0.7500 0.7800 0.7270 0.7580 155,000 +0.01(+1.07%)
Nov 05, 2020 0.7400 0.7500 0.7200 0.7500 162,103 +0.02(+2.74%)
Nov 04, 2020 0.7700 0.7800 0.7300 0.7300 138,111 -0.01(-1.35%)
Nov 03, 2020 0.7665 0.7666 0.7340 0.7400 175,150 +0.01(+1.37%)
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.