Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.820 5.250 4.810 5.050 83,846 +0.21(+4.34%)
Jun 29, 2021 4.950 5.040 4.750 4.840 96,482 -0.14(-2.81%)
Jun 28, 2021 5.150 5.175 4.850 4.980 185,027 -0.15(-2.92%)
Jun 25, 2021 5.430 5.480 5.080 5.130 134,964 -0.30(-5.52%)
Jun 24, 2021 5.180 5.460 5.050 5.430 157,176 +0.38(+7.52%)
Jun 23, 2021 5.430 5.640 5.020 5.050 89,471 -0.40(-7.34%)
Jun 22, 2021 5.500 5.510 5.350 5.450 46,255 +0.02(+0.37%)
Jun 21, 2021 5.520 5.790 5.390 5.430 64,858 +0.00(+0.00%)
Jun 18, 2021 5.560 5.840 5.385 5.430 56,693 -0.19(-3.38%)
Jun 17, 2021 5.970 5.970 5.260 5.620 286,271 -0.37(-6.18%)
Jun 16, 2021 6.000 6.090 5.900 5.990 37,304 +0.00(+0.00%)
Jun 15, 2021 5.900 6.020 5.840 5.990 64,194 +0.03(+0.50%)
Jun 14, 2021 6.000 6.060 5.960 5.960 70,503 -0.04(-0.67%)
Jun 11, 2021 6.000 6.110 5.990 6.000 102,571 +0.00(+0.00%)
Jun 10, 2021 6.000 6.140 5.958 6.000 103,052 +0.07(+1.18%)
Jun 09, 2021 5.890 6.200 5.860 5.930 94,100 +0.01(+0.17%)
Jun 08, 2021 5.920 6.030 5.681 5.920 106,861 +0.02(+0.34%)
Jun 07, 2021 6.000 6.090 5.850 5.900 63,752 -0.08(-1.34%)
Jun 04, 2021 6.140 6.210 5.840 5.980 65,975 -0.13(-2.13%)
Jun 03, 2021 6.060 6.285 5.950 6.110 118,388 +0.05(+0.83%)
Jun 02, 2021 6.240 6.240 5.980 6.060 106,870 -0.18(-2.88%)
Jun 01, 2021 6.220 6.300 6.055 6.240 98,332 +0.01(+0.16%)
May 28, 2021 6.250 6.280 6.130 6.230 94,464 +0.02(+0.32%)
May 27, 2021 6.150 6.275 6.150 6.210 84,694 +0.09(+1.47%)
May 26, 2021 6.030 6.240 6.000 6.120 93,633 +0.08(+1.32%)
May 25, 2021 6.220 6.255 5.970 6.040 134,265 -0.11(-1.79%)
May 24, 2021 6.230 6.630 6.137 6.150 231,344 -0.08(-1.28%)
May 21, 2021 5.970 6.300 5.850 6.230 200,238 +0.43(+7.41%)
May 20, 2021 5.370 6.000 5.370 5.800 307,480 +0.41(+7.61%)
May 19, 2021 5.300 5.660 5.250 5.390 60,348 -0.06(-1.10%)
May 18, 2021 5.330 5.585 5.260 5.450 92,558 +0.08(+1.49%)
May 17, 2021 5.490 5.590 5.120 5.370 120,742 -0.20(-3.59%)
May 14, 2021 5.930 6.190 5.521 5.570 386,363 -0.36(-6.07%)
May 13, 2021 5.590 5.930 5.350 5.930 362,600 +0.70(+13.38%)
May 12, 2021 5.660 5.970 5.221 5.230 267,532 -0.53(-9.20%)
May 11, 2021 5.880 5.950 5.600 5.760 146,808 -0.17(-2.87%)
May 10, 2021 6.130 6.140 5.850 5.930 57,048 -0.12(-1.98%)
May 07, 2021 5.800 6.080 5.737 6.050 115,053 +0.25(+4.31%)
May 06, 2021 5.770 5.840 5.520 5.800 82,777 +0.01(+0.17%)
May 05, 2021 5.950 5.990 5.730 5.790 66,575 -0.11(-1.86%)
May 04, 2021 5.860 5.940 5.620 5.900 66,862 -0.03(-0.51%)
May 03, 2021 5.910 5.930 5.610 5.930 89,209 +0.15(+2.60%)
Apr 30, 2021 5.930 6.160 5.750 5.780 133,700 -0.18(-3.02%)
Apr 29, 2021 5.900 6.060 5.740 5.960 101,816 +0.02(+0.34%)
Apr 28, 2021 6.170 6.290 5.860 5.940 190,458 -0.23(-3.73%)
Apr 27, 2021 6.250 6.470 6.130 6.170 145,881 -0.05(-0.80%)
Apr 26, 2021 6.140 6.400 6.000 6.220 331,017 +0.00(+0.00%)
Apr 23, 2021 6.300 6.380 5.900 6.220 267,800 +0.10(+1.63%)
Apr 22, 2021 6.100 6.210 5.650 6.120 365,935 +0.18(+3.03%)
Apr 21, 2021 5.740 6.150 5.740 5.940 221,443 +0.28(+4.95%)
Apr 20, 2021 6.030 6.540 5.650 5.660 830,559 -0.47(-7.67%)
Apr 19, 2021 6.190 6.340 5.852 6.130 388,189 +0.02(+0.33%)
Apr 16, 2021 5.770 6.490 5.655 6.110 608,800 +0.36(+6.26%)
Apr 15, 2021 5.640 5.840 5.480 5.750 216,226 +0.15(+2.68%)
Apr 14, 2021 5.590 5.760 5.350 5.600 215,707 -0.01(-0.18%)
Apr 13, 2021 5.410 6.150 5.215 5.610 395,382 +0.20(+3.70%)
Apr 12, 2021 5.310 5.590 5.310 5.410 212,812 +0.11(+2.08%)
Apr 09, 2021 5.100 5.400 5.038 5.300 155,500 +0.22(+4.33%)
Apr 08, 2021 4.910 5.170 4.780 5.080 74,915 +0.16(+3.25%)
Apr 07, 2021 5.100 5.100 4.870 4.920 73,189 -0.16(-3.15%)
Apr 06, 2021 5.070 5.270 5.030 5.080 76,220 -0.04(-0.78%)
Apr 05, 2021 5.680 5.700 4.950 5.120 211,325 -0.38(-6.91%)
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.