Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.340 5.690 4.280 4.290 40,565,348 -0.52(-10.81%)
May 27, 2021 4.720 5.020 4.400 4.810 38,632,668 -0.15(-3.02%)
May 26, 2021 4.050 5.330 3.990 4.960 70,060,720 +1.02(+25.89%)
May 25, 2021 3.710 4.035 3.540 3.940 12,000,874 +0.21(+5.63%)
May 24, 2021 3.410 3.760 3.390 3.730 4,184,045 +0.32(+9.38%)
May 21, 2021 3.520 3.620 3.400 3.410 2,304,940 -0.13(-3.67%)
May 20, 2021 3.630 3.700 3.420 3.540 2,560,430 -0.05(-1.39%)
May 19, 2021 3.520 3.590 3.360 3.590 3,020,127 -0.15(-4.01%)
May 18, 2021 3.770 4.120 3.720 3.740 9,797,371 +0.08(+2.19%)
May 17, 2021 3.230 3.880 3.201 3.660 14,318,668 +0.43(+13.31%)
May 14, 2021 3.280 3.520 3.175 3.230 7,435,151 +0.01(+0.31%)
May 13, 2021 2.930 3.500 2.880 3.220 19,846,252 +0.37(+12.98%)
May 12, 2021 2.970 3.020 2.825 2.850 2,419,005 -0.18(-5.94%)
May 11, 2021 2.860 3.100 2.850 3.030 2,365,904 +0.04(+1.34%)
May 10, 2021 3.370 3.370 2.960 2.990 4,487,754 -0.42(-12.32%)
May 07, 2021 3.450 3.580 3.340 3.410 2,790,985 -0.10(-2.85%)
May 06, 2021 3.450 3.520 3.200 3.510 4,137,024 +0.02(+0.57%)
May 05, 2021 3.260 3.690 3.110 3.490 5,740,631 +0.32(+10.09%)
May 04, 2021 3.120 3.270 2.990 3.170 3,041,846 +0.06(+1.93%)
May 03, 2021 3.100 3.180 3.020 3.110 2,568,964 +0.06(+1.97%)
Apr 30, 2021 3.210 3.220 3.020 3.050 3,281,500 -0.16(-4.98%)
Apr 29, 2021 3.280 3.300 3.140 3.210 2,297,315 -0.07(-2.13%)
Apr 28, 2021 3.250 3.300 3.125 3.280 2,168,938 +0.02(+0.61%)
Apr 27, 2021 3.260 3.470 3.160 3.260 3,709,596 +0.05(+1.56%)
Apr 26, 2021 3.190 3.390 3.180 3.210 3,924,455 +0.06(+1.90%)
Apr 23, 2021 3.170 3.200 3.086 3.150 1,623,900 +0.00(+0.00%)
Apr 22, 2021 3.210 3.340 3.090 3.150 3,113,288 +0.00(+0.00%)
Apr 21, 2021 2.890 3.230 2.890 3.150 3,361,522 +0.23(+7.88%)
Apr 20, 2021 3.130 3.150 2.850 2.920 4,705,174 -0.29(-9.03%)
Apr 19, 2021 3.170 3.280 3.110 3.210 2,676,369 +0.04(+1.26%)
Apr 16, 2021 3.310 3.330 3.160 3.170 3,626,900 -0.18(-5.37%)
Apr 15, 2021 3.470 3.500 3.220 3.350 4,332,651 -0.14(-4.01%)
Apr 14, 2021 3.340 3.720 3.330 3.490 5,978,935 +0.16(+4.80%)
Apr 13, 2021 3.500 3.560 3.290 3.330 4,795,980 -0.22(-6.20%)
Apr 12, 2021 3.810 3.810 3.500 3.550 4,881,219 -0.24(-6.33%)
Apr 09, 2021 3.970 4.030 3.790 3.790 2,872,000 -0.13(-3.32%)
Apr 08, 2021 3.950 4.030 3.880 3.920 2,758,706 +0.00(+0.00%)
Apr 07, 2021 4.250 4.280 3.920 3.920 5,155,731 -0.42(-9.68%)
Apr 06, 2021 4.090 4.560 4.070 4.340 6,100,839 +0.17(+4.08%)
Apr 05, 2021 3.970 4.200 3.860 4.170 4,775,700 +0.20(+5.04%)
Apr 01, 2021 4.040 4.060 3.880 3.970 3,684,200 -0.05(-1.24%)
Mar 31, 2021 4.150 4.240 4.000 4.020 5,394,415 -0.08(-1.95%)
Mar 30, 2021 3.980 4.210 3.775 4.100 6,854,214 +0.11(+2.76%)
Mar 29, 2021 4.210 4.250 3.910 3.990 4,306,312 -0.25(-5.90%)
Mar 26, 2021 4.600 4.740 4.030 4.240 7,905,900 -0.36(-7.83%)
Mar 25, 2021 3.950 4.750 3.820 4.600 17,407,842 +0.53(+13.02%)
Mar 24, 2021 4.160 4.580 4.060 4.070 8,071,004 -0.09(-2.16%)
Mar 23, 2021 4.660 4.690 4.160 4.160 7,120,479 -0.48(-10.34%)
Mar 22, 2021 5.440 5.490 4.560 4.640 12,764,412 -0.69(-12.95%)
Mar 19, 2021 5.190 5.850 5.040 5.330 21,582,500 +0.28(+5.54%)
Mar 18, 2021 4.800 6.340 4.770 5.050 45,892,104 +0.24(+4.99%)
Mar 17, 2021 4.500 5.000 4.460 4.810 7,541,459 +0.23(+5.02%)
Mar 16, 2021 4.700 4.890 4.410 4.580 13,016,103 -0.52(-10.20%)
Mar 15, 2021 4.440 5.270 4.350 5.100 24,726,616 +0.66(+14.86%)
Mar 12, 2021 3.840 4.600 3.790 4.440 24,883,600 +0.64(+16.84%)
Mar 11, 2021 3.800 4.090 3.720 3.800 16,301,937 -0.45(-10.59%)
Mar 10, 2021 4.060 5.440 3.800 4.250 108,722,752 +0.87(+25.74%)
Mar 09, 2021 3.710 3.920 3.240 3.380 30,264,056 -0.65(-16.13%)
Mar 08, 2021 2.520 4.350 2.460 4.030 110,481,152 +1.57(+63.82%)
Mar 05, 2021 2.480 2.510 2.302 2.460 5,890,100 -0.05(-1.99%)
Mar 04, 2021 2.450 2.570 2.310 2.510 6,249,735 -0.04(-1.57%)
Mar 03, 2021 2.670 2.730 2.380 2.550 6,768,017 -0.10(-3.77%)
Mar 02, 2021 2.800 2.900 2.620 2.650 8,091,527 -0.17(-6.03%)
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.