Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.870 1.910 1.770 1.820 96,806,048 -4.25(-70.02%)
May 27, 2021 16.82 16.82 5.820 6.070 7,537,745 +1.75(+40.51%)
May 26, 2021 4.650 4.650 4.200 4.320 217,636 -0.39(-8.28%)
May 25, 2021 5.000 5.000 4.700 4.710 55,912 -0.29(-5.80%)
May 24, 2021 5.690 5.690 4.800 5.000 113,263 -0.70(-12.28%)
May 21, 2021 5.810 5.950 5.600 5.700 40,061 -0.01(-0.18%)
May 20, 2021 6.110 6.337 5.510 5.710 98,677 -0.44(-7.15%)
May 19, 2021 6.100 6.180 6.000 6.150 35,459 +0.05(+0.82%)
May 18, 2021 6.230 6.650 5.964 6.100 41,715 +0.09(+1.50%)
May 17, 2021 6.640 6.910 5.860 6.010 95,346 -0.77(-11.36%)
May 14, 2021 6.550 6.850 6.450 6.780 45,135 +0.23(+3.51%)
May 13, 2021 6.300 6.550 5.633 6.550 67,591 +0.55(+9.17%)
May 12, 2021 5.900 6.158 5.330 6.000 94,351 +0.53(+9.69%)
May 11, 2021 5.490 5.700 5.332 5.470 18,570 -0.16(-2.84%)
May 10, 2021 6.110 6.110 5.400 5.630 26,022 -0.37(-6.17%)
May 07, 2021 5.900 6.170 5.730 6.000 20,816 -0.03(-0.50%)
May 06, 2021 5.600 6.100 5.300 6.030 66,620 +0.73(+13.77%)
May 05, 2021 5.600 6.090 5.200 5.300 62,594 -0.25(-4.50%)
May 04, 2021 6.050 6.260 5.510 5.550 59,065 -0.66(-10.63%)
May 03, 2021 6.610 6.820 6.000 6.210 112,529 -1.29(-17.20%)
Apr 30, 2021 7.350 7.550 7.080 7.500 10,800 +0.33(+4.60%)
Apr 29, 2021 7.460 8.030 7.150 7.170 7,193 -0.21(-2.85%)
Apr 28, 2021 7.200 7.390 6.580 7.380 20,130 +0.39(+5.58%)
Apr 27, 2021 7.280 7.280 6.955 6.990 9,287 -0.21(-2.92%)
Apr 26, 2021 7.100 7.250 7.100 7.200 3,662 +0.12(+1.69%)
Apr 23, 2021 7.330 7.330 7.020 7.080 7,700 -0.08(-1.12%)
Apr 22, 2021 7.030 7.270 6.800 7.160 7,088 +0.05(+0.70%)
Apr 21, 2021 6.890 7.110 6.737 7.110 11,449 +0.43(+6.44%)
Apr 20, 2021 6.510 6.771 6.490 6.680 13,306 +0.02(+0.30%)
Apr 19, 2021 6.370 6.750 6.270 6.660 36,637 -0.09(-1.33%)
Apr 16, 2021 6.590 7.085 6.550 6.750 24,900 -0.15(-2.17%)
Apr 15, 2021 7.230 7.260 6.610 6.900 48,801 -0.23(-3.23%)
Apr 14, 2021 7.310 7.570 7.130 7.130 36,257 -0.08(-1.11%)
Apr 13, 2021 7.590 7.650 6.750 7.210 76,192 -0.59(-7.56%)
Apr 12, 2021 8.830 8.830 7.680 7.800 51,790 -1.00(-11.36%)
Apr 09, 2021 8.450 8.800 8.450 8.800 29,600 +0.29(+3.41%)
Apr 08, 2021 8.924 8.924 8.330 8.510 24,742 -0.46(-5.13%)
Apr 07, 2021 8.510 8.970 8.160 8.970 103,416 +0.46(+5.41%)
Apr 06, 2021 8.530 9.000 8.350 8.510 31,063 -0.01(-0.12%)
Apr 05, 2021 8.750 9.230 8.520 8.520 29,844 -0.47(-5.23%)
Apr 01, 2021 8.770 9.280 8.500 8.990 27,500 +0.29(+3.33%)
Mar 31, 2021 8.640 9.250 8.510 8.700 16,395 +0.07(+0.81%)
Mar 30, 2021 8.870 8.870 8.569 8.630 17,720 -0.37(-4.11%)
Mar 29, 2021 9.600 9.600 8.370 9.000 33,882 -0.34(-3.64%)
Mar 26, 2021 8.890 9.390 8.790 9.340 16,000 +0.35(+3.89%)
Mar 25, 2021 8.160 9.000 8.100 8.990 34,747 +0.79(+9.63%)
Mar 24, 2021 8.700 8.700 8.126 8.200 38,106 -0.60(-6.82%)
Mar 23, 2021 8.870 9.000 8.470 8.800 31,947 -0.15(-1.68%)
Mar 22, 2021 9.140 9.300 8.350 8.950 43,943 -0.19(-2.08%)
Mar 19, 2021 8.890 9.380 8.560 9.140 41,800 +0.23(+2.58%)
Mar 18, 2021 10.49 10.50 8.720 8.910 212,446 -1.70(-16.02%)
Mar 17, 2021 10.20 10.62 9.980 10.61 98,437 +0.41(+4.02%)
Mar 16, 2021 10.92 10.99 10.15 10.20 28,596 -0.80(-7.27%)
Mar 15, 2021 10.44 11.01 10.44 11.00 8,824 +0.65(+6.28%)
Mar 12, 2021 10.77 10.77 10.30 10.35 6,200 -0.60(-5.48%)
Mar 11, 2021 10.98 10.98 10.04 10.95 56,238 -0.03(-0.27%)
Mar 10, 2021 11.60 11.60 10.38 10.98 43,126 -0.07(-0.63%)
Mar 09, 2021 10.67 11.46 10.48 11.05 278,691 +0.18(+1.66%)
Mar 08, 2021 10.16 10.94 9.684 10.87 26,916 +0.90(+9.03%)
Mar 05, 2021 10.01 10.50 9.280 9.970 33,900 -0.24(-2.34%)
Mar 04, 2021 10.99 10.99 9.250 10.21 59,414 -0.59(-5.48%)
Mar 03, 2021 11.57 11.57 10.80 10.80 36,153 -1.15(-9.62%)
Mar 02, 2021 11.65 11.95 11.27 11.95 22,812 +0.46(+4.00%)
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.