Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 4.570 4.570 4.200 4.200 466,869 -0.37(-8.10%)
May 04, 2021 4.640 4.640 4.470 4.570 435,707 -0.08(-1.72%)
May 03, 2021 4.660 4.780 4.520 4.650 306,663 +0.00(+0.00%)
Apr 30, 2021 4.790 4.880 4.620 4.650 304,100 -0.19(-3.93%)
Apr 29, 2021 4.820 4.870 4.700 4.840 218,599 +0.01(+0.21%)
Apr 28, 2021 4.760 4.910 4.690 4.830 161,691 +0.05(+1.05%)
Apr 27, 2021 4.840 4.940 4.730 4.780 255,180 +0.01(+0.21%)
Apr 26, 2021 4.670 4.800 4.650 4.770 238,742 +0.10(+2.14%)
Apr 23, 2021 4.780 4.790 4.620 4.670 224,900 -0.10(-2.10%)
Apr 22, 2021 4.760 4.910 4.640 4.770 208,574 +0.04(+0.85%)
Apr 21, 2021 4.650 4.740 4.490 4.730 209,273 +0.12(+2.60%)
Apr 20, 2021 4.570 4.630 4.430 4.610 276,466 +0.02(+0.44%)
Apr 19, 2021 4.680 4.680 4.420 4.590 545,854 -0.09(-1.92%)
Apr 16, 2021 5.100 5.102 4.630 4.680 336,900 -0.42(-8.24%)
Apr 15, 2021 4.960 5.110 4.950 5.100 365,529 +0.18(+3.66%)
Apr 14, 2021 4.860 5.070 4.850 4.920 244,187 +0.03(+0.61%)
Apr 13, 2021 5.000 5.060 4.880 4.890 419,232 -0.15(-2.98%)
Apr 12, 2021 5.110 5.120 4.890 5.040 217,015 -0.05(-0.98%)
Apr 09, 2021 4.980 5.170 4.830 5.090 276,200 +0.14(+2.83%)
Apr 08, 2021 5.160 5.180 4.940 4.950 444,670 -0.16(-3.13%)
Apr 07, 2021 5.260 5.330 5.060 5.110 263,912 -0.14(-2.67%)
Apr 06, 2021 5.370 5.510 5.230 5.250 523,715 -0.12(-2.23%)
Apr 05, 2021 5.370 5.480 5.220 5.370 348,139 -0.04(-0.74%)
Apr 01, 2021 5.330 5.490 5.290 5.410 306,700 +0.12(+2.27%)
Mar 31, 2021 5.110 5.350 5.100 5.290 386,096 +0.13(+2.52%)
Mar 30, 2021 5.250 5.250 4.930 5.160 492,150 -0.09(-1.71%)
Mar 29, 2021 5.280 5.600 5.100 5.250 655,045 +0.11(+2.14%)
Mar 26, 2021 5.170 5.310 5.000 5.140 442,700 +0.18(+3.63%)
Mar 25, 2021 4.810 4.990 4.690 4.960 420,045 +0.23(+4.86%)
Mar 24, 2021 5.050 5.120 4.650 4.730 629,959 -0.28(-5.59%)
Mar 23, 2021 5.050 5.070 4.900 5.010 608,503 -0.08(-1.57%)
Mar 22, 2021 5.370 5.410 5.080 5.090 460,822 -0.28(-5.21%)
Mar 19, 2021 5.090 5.440 5.035 5.370 690,200 +0.32(+6.34%)
Mar 18, 2021 4.990 5.330 4.870 5.050 813,179 +0.00(+0.00%)
Mar 17, 2021 4.810 5.070 4.800 5.050 558,147 +0.10(+2.02%)
Mar 16, 2021 5.090 5.150 4.870 4.950 326,755 -0.12(-2.37%)
Mar 15, 2021 4.880 5.090 4.840 5.070 492,911 +0.21(+4.32%)
Mar 12, 2021 4.900 4.950 4.800 4.860 357,900 -0.04(-0.82%)
Mar 11, 2021 4.950 4.950 4.730 4.900 527,051 +0.10(+2.08%)
Mar 10, 2021 4.670 4.880 4.610 4.800 452,966 +0.11(+2.35%)
Mar 09, 2021 4.750 4.980 4.560 4.690 513,977 +0.00(+0.00%)
Mar 08, 2021 4.700 4.730 4.510 4.690 500,375 -0.05(-1.05%)
Mar 05, 2021 4.500 4.750 4.210 4.740 810,800 +0.22(+4.87%)
Mar 04, 2021 4.600 4.680 4.290 4.520 1,180,070 -0.20(-4.24%)
Mar 03, 2021 5.140 5.210 4.700 4.720 1,214,974 -0.28(-5.60%)
Mar 02, 2021 4.800 5.100 4.790 5.000 1,484,144 +0.20(+4.17%)
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.