Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 6.990 7.040 6.220 6.460 2,747,054 -1.18(-15.45%)
Oct 19, 2021 6.400 7.700 6.150 7.640 9,240,338 +1.47(+23.82%)
Oct 18, 2021 6.360 6.360 6.040 6.170 881,128 -0.23(-3.59%)
Oct 15, 2021 6.210 6.540 5.980 6.400 3,512,264 -0.58(-8.31%)
Oct 14, 2021 7.900 9.360 6.670 6.980 118,440,671 +1.97(+39.32%)
Oct 13, 2021 5.100 5.150 4.870 5.010 80,129 -0.17(-3.28%)
Oct 12, 2021 5.040 5.190 5.016 5.180 70,815 +0.06(+1.17%)
Oct 11, 2021 5.000 5.200 4.890 5.120 69,312 +0.14(+2.81%)
Oct 08, 2021 4.920 5.065 4.850 4.980 103,476 +0.08(+1.63%)
Oct 07, 2021 4.870 4.979 4.720 4.900 121,936 +0.02(+0.41%)
Oct 06, 2021 4.780 5.030 4.749 4.880 107,156 +0.04(+0.83%)
Oct 05, 2021 5.000 5.040 4.810 4.840 73,742 -0.16(-3.20%)
Oct 04, 2021 4.830 5.360 4.673 5.000 210,150 +0.12(+2.46%)
Oct 01, 2021 5.130 5.165 4.810 4.880 90,143 -0.20(-3.94%)
Sep 30, 2021 5.250 5.250 4.890 5.080 176,843 -0.16(-3.05%)
Sep 29, 2021 5.120 5.320 4.800 5.240 493,621 +0.23(+4.59%)
Sep 28, 2021 5.130 5.210 4.910 5.010 111,219 -0.12(-2.34%)
Sep 27, 2021 5.140 5.300 5.030 5.130 105,250 +0.03(+0.59%)
Sep 24, 2021 5.000 5.280 4.990 5.100 224,675 +0.02(+0.39%)
Sep 23, 2021 4.840 5.100 4.750 5.080 129,800 +0.29(+6.05%)
Sep 22, 2021 4.670 4.950 4.550 4.790 352,481 +0.14(+3.01%)
Sep 21, 2021 4.860 4.990 4.640 4.650 166,064 -0.18(-3.73%)
Sep 20, 2021 5.050 5.080 4.720 4.830 402,097 -0.46(-8.70%)
Sep 17, 2021 5.130 5.400 5.080 5.290 349,590 -0.04(-0.75%)
Sep 16, 2021 6.050 6.239 4.850 5.330 1,308,439 -0.50(-8.58%)
Sep 15, 2021 5.410 5.830 5.245 5.830 529,042 +0.46(+8.57%)
Sep 14, 2021 5.440 5.443 5.125 5.370 182,453 -0.07(-1.29%)
Sep 13, 2021 5.850 5.990 5.200 5.440 706,127 -0.32(-5.56%)
Sep 10, 2021 5.800 6.170 5.695 5.760 696,955 -0.06(-1.03%)
Sep 09, 2021 5.680 5.860 5.600 5.820 163,226 +0.09(+1.57%)
Sep 08, 2021 5.710 5.825 5.550 5.730 194,124 -0.07(-1.21%)
Sep 07, 2021 5.720 5.920 5.630 5.800 226,350 +0.15(+2.65%)
Sep 03, 2021 6.100 6.120 5.560 5.650 359,724 -0.44(-7.22%)
Sep 02, 2021 5.800 6.100 5.660 6.090 251,501 +0.28(+4.82%)
Sep 01, 2021 5.400 5.880 5.305 5.810 287,903 +0.42(+7.89%)
Aug 31, 2021 5.200 5.420 5.100 5.385 74,441 +0.22(+4.36%)
Aug 30, 2021 5.230 5.280 5.070 5.160 207,231 -0.07(-1.34%)
Aug 27, 2021 5.140 5.230 5.060 5.230 95,837 +0.05(+0.97%)
Aug 26, 2021 5.270 5.270 5.080 5.180 97,823 -0.05(-0.96%)
Aug 25, 2021 5.260 5.345 5.030 5.230 126,416 -0.05(-0.95%)
Aug 24, 2021 5.460 5.460 5.163 5.280 80,355 -0.07(-1.31%)
Aug 23, 2021 5.300 5.440 5.064 5.350 266,666 +0.19(+3.68%)
Aug 20, 2021 5.040 5.300 4.870 5.160 293,127 -0.07(-1.34%)
Aug 19, 2021 6.630 6.730 5.001 5.230 1,592,918 -1.57(-23.09%)
Aug 18, 2021 5.600 6.940 5.270 6.800 5,324,791 +1.23(+22.08%)
Aug 17, 2021 5.520 5.570 5.300 5.570 110,495 +0.08(+1.46%)
Aug 16, 2021 5.420 5.600 5.250 5.490 148,784 +0.12(+2.23%)
Aug 13, 2021 5.730 5.730 5.250 5.370 159,764 -0.36(-6.28%)
Aug 12, 2021 5.690 5.770 5.461 5.730 198,793 +0.01(+0.17%)
Aug 11, 2021 5.220 5.740 5.040 5.720 495,733 +0.54(+10.42%)
Aug 10, 2021 5.080 5.190 4.860 5.180 223,270 +0.17(+3.39%)
Aug 09, 2021 5.110 5.110 4.750 5.010 226,725 -0.10(-1.96%)
Aug 06, 2021 5.130 5.230 4.930 5.110 139,900 +0.04(+0.79%)
Aug 05, 2021 4.890 5.330 4.818 5.070 556,407 +0.25(+5.19%)
Aug 04, 2021 5.280 5.400 4.670 4.820 524,122 -0.59(-10.91%)
Aug 03, 2021 5.080 5.600 4.850 5.410 532,313 +0.25(+4.84%)
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.