Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.980 5.060 4.850 4.910 202,984 -0.13(-2.58%)
Jul 29, 2021 5.030 5.150 4.920 5.040 215,403 +0.04(+0.80%)
Jul 28, 2021 4.971 5.080 4.900 5.000 147,824 +0.02(+0.40%)
Jul 27, 2021 5.030 5.090 4.870 4.980 173,134 -0.04(-0.80%)
Jul 26, 2021 4.970 5.210 4.960 5.020 167,020 +0.08(+1.62%)
Jul 23, 2021 4.950 4.990 4.820 4.940 267,995 -0.03(-0.60%)
Jul 22, 2021 5.110 5.110 4.890 4.970 265,545 -0.19(-3.68%)
Jul 21, 2021 4.850 5.200 4.830 5.160 379,948 +0.32(+6.61%)
Jul 20, 2021 4.790 4.910 4.570 4.840 356,341 +0.19(+4.09%)
Jul 19, 2021 4.590 4.670 4.420 4.650 574,979 -0.04(-0.85%)
Jul 16, 2021 4.910 5.050 4.670 4.690 380,359 -0.18(-3.70%)
Jul 15, 2021 4.940 5.017 4.680 4.870 412,719 -0.07(-1.42%)
Jul 14, 2021 5.080 5.159 4.920 4.940 325,468 -0.12(-2.37%)
Jul 13, 2021 5.120 5.160 5.010 5.060 279,185 -0.07(-1.36%)
Jul 12, 2021 5.200 5.350 5.070 5.130 445,496 -0.06(-1.16%)
Jul 09, 2021 5.360 5.400 5.180 5.190 291,155 -0.03(-0.57%)
Jul 08, 2021 5.350 5.365 5.145 5.220 468,258 -0.18(-3.33%)
Jul 07, 2021 5.810 5.860 5.380 5.400 425,397 -0.46(-7.85%)
Jul 06, 2021 6.060 6.060 5.795 5.860 229,157 -0.23(-3.78%)
Jul 02, 2021 6.100 6.140 6.016 6.090 138,253 +0.00(+0.00%)
Jul 01, 2021 6.060 6.190 5.960 6.090 183,696 +0.08(+1.33%)
Jun 30, 2021 6.030 6.040 5.890 6.010 216,653 -0.02(-0.33%)
Jun 29, 2021 6.090 6.160 6.010 6.030 160,405 -0.06(-0.99%)
Jun 28, 2021 6.090 6.140 6.000 6.090 154,357 -0.03(-0.49%)
Jun 25, 2021 6.210 6.290 6.060 6.120 799,446 -0.09(-1.45%)
Jun 24, 2021 6.240 6.250 6.100 6.210 204,153 -0.03(-0.48%)
Jun 23, 2021 6.090 6.250 6.030 6.240 276,791 +0.16(+2.63%)
Jun 22, 2021 6.070 6.145 5.970 6.080 145,568 +0.01(+0.16%)
Jun 21, 2021 5.990 6.080 5.880 6.070 193,948 +0.12(+2.02%)
Jun 18, 2021 6.050 6.100 5.810 5.950 435,159 -0.24(-3.88%)
Jun 17, 2021 6.260 6.357 5.980 6.190 353,609 -0.13(-2.06%)
Jun 16, 2021 6.210 6.350 6.205 6.320 310,151 +0.07(+1.12%)
Jun 15, 2021 6.210 6.250 6.110 6.250 301,970 +0.08(+1.30%)
Jun 14, 2021 6.160 6.210 6.110 6.170 251,088 +0.03(+0.49%)
Jun 11, 2021 5.940 6.180 5.910 6.140 680,712 +0.23(+3.89%)
Jun 10, 2021 5.930 6.030 5.830 5.910 271,042 +0.03(+0.51%)
Jun 09, 2021 6.050 6.140 5.870 5.880 264,388 -0.16(-2.65%)
Jun 08, 2021 5.970 6.310 5.952 6.040 381,488 +0.10(+1.68%)
Jun 07, 2021 5.880 5.960 5.840 5.940 146,505 +0.10(+1.71%)
Jun 04, 2021 5.780 5.940 5.690 5.840 246,785 +0.08(+1.39%)
Jun 03, 2021 5.810 5.870 5.690 5.760 301,801 -0.08(-1.37%)
Jun 02, 2021 5.950 5.950 5.830 5.840 161,977 -0.10(-1.68%)
Jun 01, 2021 6.000 6.000 5.850 5.940 165,555 +0.03(+0.51%)
May 28, 2021 5.810 5.960 5.730 5.910 240,978 +0.13(+2.25%)
May 27, 2021 5.820 5.830 5.690 5.780 362,535 +0.04(+0.70%)
May 26, 2021 5.600 5.785 5.560 5.740 291,752 +0.17(+3.05%)
May 25, 2021 5.750 5.870 5.560 5.570 332,607 -0.17(-2.96%)
May 24, 2021 5.840 5.840 5.680 5.740 233,821 -0.02(-0.35%)
May 21, 2021 6.030 6.030 5.750 5.760 448,362 -0.19(-3.19%)
May 20, 2021 5.830 5.980 5.670 5.950 244,828 +0.11(+1.88%)
May 19, 2021 6.030 6.060 5.780 5.840 248,897 -0.31(-5.04%)
May 18, 2021 5.950 6.260 5.870 6.150 188,554 +0.22(+3.71%)
May 17, 2021 6.130 6.160 5.790 5.930 304,327 -0.19(-3.10%)
May 14, 2021 5.870 6.490 5.870 6.120 617,138 +0.27(+4.62%)
May 13, 2021 5.670 6.100 5.670 5.850 316,707 +0.29(+5.22%)
May 12, 2021 5.760 5.820 5.530 5.560 295,462 -0.26(-4.47%)
May 11, 2021 5.800 5.880 5.739 5.820 199,524 -0.07(-1.19%)
May 10, 2021 5.870 6.090 5.760 5.890 324,088 +0.05(+0.86%)
May 07, 2021 5.750 5.880 5.700 5.840 155,764 +0.06(+1.04%)
May 06, 2021 5.770 5.795 5.660 5.780 194,856 +0.01(+0.17%)
May 05, 2021 5.830 5.850 5.700 5.770 105,694 -0.06(-1.03%)
May 04, 2021 5.970 6.010 5.805 5.830 131,053 -0.14(-2.35%)
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.