Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 5.130 5.375 5.122 5.280 2,328,012 +0.19(+3.73%)
Sep 21, 2021 5.290 5.360 5.000 5.090 3,306,230 -0.14(-2.68%)
Sep 20, 2021 5.200 5.350 5.070 5.230 3,351,846 -0.14(-2.61%)
Sep 17, 2021 5.560 5.820 5.365 5.370 6,657,693 -0.22(-3.94%)
Sep 16, 2021 5.350 5.760 5.350 5.590 3,285,813 +0.22(+4.10%)
Sep 15, 2021 5.390 5.470 5.310 5.370 2,714,389 -0.07(-1.29%)
Sep 14, 2021 5.720 5.740 5.430 5.440 4,014,809 -0.30(-5.23%)
Sep 13, 2021 5.310 5.980 5.310 5.740 8,844,073 +0.46(+8.71%)
Sep 10, 2021 5.400 5.550 5.235 5.280 2,716,401 -0.09(-1.68%)
Sep 09, 2021 5.320 5.490 5.260 5.370 3,330,605 +0.06(+1.13%)
Sep 08, 2021 5.390 5.430 5.095 5.310 4,110,740 -0.12(-2.21%)
Sep 07, 2021 5.390 5.600 5.360 5.430 4,134,863 +0.04(+0.74%)
Sep 03, 2021 5.610 5.650 5.330 5.390 4,667,042 -0.24(-4.26%)
Sep 02, 2021 5.780 5.780 5.490 5.630 5,094,952 -0.14(-2.43%)
Sep 01, 2021 5.960 6.010 5.680 5.770 5,597,574 -0.16(-2.70%)
Aug 31, 2021 5.870 6.120 5.870 5.930 4,973,047 +0.01(+0.17%)
Aug 30, 2021 6.440 6.510 5.900 5.920 7,736,655 -0.53(-8.22%)
Aug 27, 2021 6.110 6.600 6.070 6.450 5,581,960 +0.28(+4.54%)
Aug 26, 2021 6.350 6.750 6.130 6.170 7,372,438 -0.25(-3.89%)
Aug 25, 2021 7.270 7.480 6.360 6.420 17,175,281 -0.84(-11.57%)
Aug 24, 2021 7.000 7.710 6.970 7.260 11,605,491 +0.27(+3.86%)
Aug 23, 2021 6.890 7.060 6.685 6.990 5,071,068 +0.27(+4.02%)
Aug 20, 2021 6.260 6.800 6.210 6.720 7,731,764 +0.33(+5.16%)
Aug 19, 2021 5.770 6.520 5.750 6.390 10,199,190 +0.57(+9.79%)
Aug 18, 2021 5.580 6.120 5.490 5.820 3,194,046 +0.28(+5.05%)
Aug 17, 2021 5.830 5.920 5.342 5.540 3,778,423 -0.41(-6.89%)
Aug 16, 2021 5.950 6.060 5.680 5.950 2,706,410 -0.07(-1.16%)
Aug 13, 2021 5.970 6.185 5.850 6.020 3,203,559 +0.01(+0.17%)
Aug 12, 2021 6.430 6.590 5.900 6.010 4,430,472 -0.30(-4.75%)
Aug 11, 2021 6.140 6.310 5.841 6.310 4,618,510 +0.00(+0.00%)
Aug 10, 2021 5.720 6.380 5.680 6.310 6,655,444 +0.59(+10.31%)
Aug 09, 2021 5.460 5.800 5.330 5.720 4,950,255 +0.22(+4.00%)
Aug 06, 2021 5.080 5.720 5.050 5.500 9,416,280 +0.46(+9.13%)
Aug 05, 2021 4.830 5.230 4.740 5.040 4,637,237 +0.27(+5.66%)
Aug 04, 2021 5.090 5.230 4.690 4.770 4,844,150 -0.37(-7.20%)
Aug 03, 2021 5.250 5.260 4.900 5.140 4,093,088 -0.04(-0.77%)
Aug 02, 2021 4.730 5.328 4.710 5.180 8,816,014 +0.49(+10.45%)
Jul 30, 2021 4.790 4.985 4.660 4.690 2,627,508 -0.11(-2.29%)
Jul 29, 2021 4.880 5.005 4.720 4.800 3,600,589 -0.01(-0.21%)
Jul 28, 2021 5.100 5.260 4.800 4.810 5,989,992 -0.21(-4.18%)
Jul 27, 2021 5.230 5.300 4.990 5.020 4,132,774 -0.35(-6.52%)
Jul 26, 2021 4.520 5.490 4.520 5.370 10,995,157 +0.82(+18.02%)
Jul 23, 2021 4.870 4.910 4.530 4.550 3,086,799 -0.24(-5.01%)
Jul 22, 2021 5.000 5.050 4.720 4.790 3,481,139 -0.28(-5.52%)
Jul 21, 2021 4.890 5.220 4.890 5.070 5,842,193 +0.19(+3.89%)
Jul 20, 2021 4.470 4.945 4.353 4.880 5,247,949 +0.43(+9.66%)
Jul 19, 2021 4.240 4.580 4.150 4.450 5,769,185 -0.06(-1.33%)
Jul 16, 2021 4.860 5.095 4.500 4.510 5,538,433 -0.28(-5.85%)
Jul 15, 2021 4.670 4.900 4.560 4.790 4,400,219 +0.07(+1.48%)
Jul 14, 2021 5.090 5.290 4.660 4.720 5,338,936 -0.38(-7.45%)
Jul 13, 2021 5.280 5.325 5.070 5.100 3,165,570 -0.20(-3.77%)
Jul 12, 2021 5.610 5.750 5.265 5.300 4,341,780 -0.49(-8.46%)
Jul 09, 2021 5.500 5.920 5.500 5.790 4,734,791 +0.11(+1.94%)
Jul 08, 2021 5.050 5.920 5.010 5.680 8,528,406 +0.42(+7.98%)
Jul 07, 2021 5.760 5.809 5.070 5.260 7,422,601 -0.55(-9.47%)
Jul 06, 2021 6.160 6.240 5.770 5.810 5,428,481 -0.35(-5.68%)
Jul 02, 2021 6.860 6.860 6.120 6.160 7,437,499 -0.66(-9.68%)
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.