Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 4.500 4.610 4.400 4.550 6,222 -0.05(-1.09%)
Jun 21, 2021 4.670 4.670 4.600 4.600 3,570 -0.03(-0.65%)
Jun 18, 2021 4.750 4.750 4.630 4.630 5,376 +0.13(+2.89%)
Jun 17, 2021 4.472 4.530 4.472 4.500 3,400 -0.09(-1.96%)
Jun 16, 2021 4.570 4.610 4.570 4.590 2,000 +0.01(+0.22%)
Jun 15, 2021 4.530 4.713 4.530 4.580 5,527 +0.20(+4.45%)
Jun 11, 2021 4.385 4.385 4.385 0 +0.04(+1.04%)
Jun 10, 2021 4.430 4.430 4.270 4.340 61,359 -0.15(-3.34%)
Jun 09, 2021 4.455 4.490 4.445 4.490 1,754 +0.01(+0.22%)
Jun 08, 2021 4.435 4.480 4.350 4.480 12,299 +0.08(+1.82%)
Jun 07, 2021 4.410 4.460 4.300 4.400 9,884 +0.02(+0.46%)
Jun 04, 2021 4.410 4.410 4.380 4.380 20,088 +0.00(+0.00%)
Jun 03, 2021 4.400 4.420 4.380 4.380 3,059 -0.04(-0.90%)
Jun 02, 2021 4.485 4.500 4.420 4.420 13,296 -0.02(-0.45%)
Jun 01, 2021 4.460 4.500 4.420 4.440 42,621 +0.16(+3.74%)
May 28, 2021 4.110 4.330 4.110 4.280 4,420 +0.09(+2.15%)
May 27, 2021 4.150 4.190 4.110 4.190 24,948 +0.04(+0.84%)
May 26, 2021 4.140 4.160 4.040 4.155 23,994 -0.06(-1.54%)
May 25, 2021 4.280 4.350 4.130 4.220 65,791 -0.07(-1.59%)
May 24, 2021 4.350 4.350 4.220 4.288 8,513 -0.03(-0.74%)
May 21, 2021 4.200 4.350 4.170 4.320 22,955 +0.27(+6.54%)
May 20, 2021 4.000 4.060 4.000 4.055 14,469 +0.05(+1.12%)
May 19, 2021 4.040 4.080 3.986 4.010 72,361 -0.05(-1.23%)
May 18, 2021 3.860 4.100 3.860 4.060 29,102 -0.14(-3.33%)
May 17, 2021 4.140 4.250 4.140 4.200 19,438 -0.15(-3.45%)
May 14, 2021 4.230 4.350 4.230 4.350 3,488 +0.01(+0.23%)
May 13, 2021 4.275 4.410 4.250 4.340 25,004 -0.13(-3.02%)
May 12, 2021 4.520 4.540 4.470 4.475 326,671 -0.13(-2.82%)
May 11, 2021 4.360 4.640 4.360 4.605 323,138 -0.22(-4.66%)
May 10, 2021 4.690 4.970 4.690 4.830 45,725 -0.69(-12.50%)
May 07, 2021 5.690 5.690 5.470 5.520 25,024 -0.06(-0.99%)
May 06, 2021 5.555 5.575 5.500 5.575 3,222 -0.25(-4.21%)
May 05, 2021 5.700 5.820 5.690 5.820 47,001 +0.26(+4.68%)
May 04, 2021 5.790 5.790 5.560 5.560 3,894 -0.09(-1.59%)
May 03, 2021 5.580 5.720 5.570 5.650 7,230 +0.09(+1.62%)
Apr 30, 2021 5.690 5.690 5.555 5.560 13,200 +0.08(+1.46%)
Apr 29, 2021 5.470 5.570 5.470 5.480 5,560 +0.01(+0.18%)
Apr 28, 2021 5.500 5.505 5.400 5.470 19,259 +0.06(+1.11%)
Apr 27, 2021 5.220 5.520 5.220 5.410 50,185 -0.29(-5.09%)
Apr 26, 2021 5.760 5.760 5.650 5.700 13,198 -0.05(-0.96%)
Apr 23, 2021 5.820 5.820 5.750 5.755 16,700 -0.18(-3.03%)
Apr 22, 2021 6.050 6.055 5.900 5.935 21,644 -0.10(-1.66%)
Apr 21, 2021 6.150 6.150 6.035 6.035 8,808 -0.15(-2.43%)
Apr 20, 2021 6.300 6.300 6.185 6.185 36,420 -0.12(-1.83%)
Apr 19, 2021 6.210 6.310 6.210 6.300 4,174 -0.02(-0.32%)
Apr 16, 2021 6.190 6.320 6.151 6.320 12,100 -0.18(-2.77%)
Apr 15, 2021 6.190 6.500 6.190 6.500 4,424 +0.05(+0.78%)
Apr 14, 2021 6.450 6.500 6.292 6.450 5,562 +0.16(+2.54%)
Apr 13, 2021 6.110 6.325 6.080 6.290 16,729 +0.23(+3.80%)
Apr 12, 2021 5.850 6.070 5.850 6.060 8,540 +0.00(+0.00%)
Apr 09, 2021 6.030 6.060 5.810 6.060 12,300 -0.13(-2.10%)
Apr 08, 2021 6.210 6.275 6.190 6.190 10,503 +0.18(+2.91%)
Apr 07, 2021 5.905 6.038 5.905 6.015 12,372 +0.06(+1.09%)
Apr 06, 2021 5.935 6.010 5.900 5.950 6,238 -0.10(-1.65%)
Apr 05, 2021 5.760 6.074 5.760 6.050 5,769 +0.04(+0.67%)
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.