Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.470 9.500 5.790 6.370 58,776,180 +2.26(+54.99%)
Jul 29, 2021 4.200 4.200 4.100 4.110 1,453,403 -0.12(-2.95%)
Jul 28, 2021 4.410 4.410 4.200 4.235 18,512 -0.36(-7.93%)
Jul 27, 2021 4.490 4.600 4.390 4.600 12,510 +0.10(+2.22%)
Jul 26, 2021 4.470 4.725 4.450 4.500 15,822 -0.25(-5.26%)
Jul 23, 2021 5.180 5.180 4.660 4.750 30,969 -0.35(-6.86%)
Jul 22, 2021 5.010 5.550 4.730 5.100 114,482 +0.74(+16.97%)
Jul 21, 2021 4.460 5.040 4.205 4.360 13,822 +0.01(+0.23%)
Jul 20, 2021 4.280 4.350 4.280 4.350 14,573 +0.01(+0.35%)
Jul 19, 2021 4.300 4.480 4.300 4.335 7,723 -0.01(-0.34%)
Jul 16, 2021 4.400 4.485 4.300 4.350 11,659 -0.05(-1.14%)
Jul 15, 2021 4.400 4.535 4.310 4.400 18,126 -0.12(-2.65%)
Jul 14, 2021 4.520 4.650 4.410 4.520 5,498 -0.07(-1.53%)
Jul 13, 2021 4.590 4.590 4.590 4.590 2,393 -0.21(-4.37%)
Jul 12, 2021 4.870 4.876 4.620 4.800 6,826 -0.11(-2.24%)
Jul 09, 2021 4.910 5.020 4.740 4.910 4,140 +0.26(+5.59%)
Jul 08, 2021 4.620 4.780 4.620 4.650 6,305 -0.06(-1.27%)
Jul 07, 2021 4.700 4.868 4.674 4.710 3,821 -0.11(-2.28%)
Jul 06, 2021 5.000 5.010 4.772 4.820 23,994 -0.17(-3.41%)
Jul 02, 2021 4.800 5.180 4.730 4.990 28,146 +0.25(+5.27%)
Jul 01, 2021 4.700 4.981 4.700 4.740 24,086 -0.09(-1.86%)
Jun 30, 2021 4.820 4.867 4.697 4.830 7,808 +0.00(+0.07%)
Jun 29, 2021 4.770 4.905 4.679 4.827 12,106 +0.08(+1.62%)
Jun 28, 2021 5.020 5.018 4.670 4.750 10,233 +0.08(+1.71%)
Jun 25, 2021 4.770 4.780 4.663 4.670 11,125 -0.10(-2.10%)
Jun 24, 2021 4.720 4.930 4.565 4.770 20,448 +0.26(+5.76%)
Jun 23, 2021 4.970 5.080 4.510 4.510 29,826 -0.57(-11.27%)
Jun 22, 2021 4.777 5.083 4.700 5.083 7,046 +0.19(+3.94%)
Jun 21, 2021 5.000 5.000 4.890 4.890 1,547 -0.11(-2.20%)
Jun 18, 2021 5.170 5.400 4.900 5.000 8,115 -0.11(-2.15%)
Jun 17, 2021 5.040 5.670 5.040 5.110 13,013 -0.05(-0.97%)
Jun 16, 2021 5.120 5.320 5.010 5.160 26,638 -0.18(-3.37%)
Jun 15, 2021 5.630 5.630 5.200 5.340 18,466 -0.11(-2.02%)
Jun 14, 2021 5.510 5.700 5.280 5.450 25,962 -0.01(-0.18%)
Jun 11, 2021 5.460 5.460 5.210 5.460 10,009 +0.20(+3.80%)
Jun 10, 2021 5.500 5.700 5.200 5.260 36,702 -0.06(-1.16%)
Jun 09, 2021 5.600 5.600 5.322 5.322 7,310 -0.06(-1.06%)
Jun 08, 2021 5.760 5.760 5.304 5.379 1,343 -0.00(-0.02%)
Jun 07, 2021 5.420 5.420 5.330 5.380 6,644 -0.03(-0.55%)
Jun 04, 2021 5.500 5.500 5.400 5.410 8,502 -0.12(-2.08%)
Jun 03, 2021 5.470 5.600 5.440 5.525 3,103 +0.07(+1.19%)
Jun 02, 2021 6.150 6.150 5.300 5.460 24,151 -0.39(-6.65%)
Jun 01, 2021 6.020 6.020 5.840 5.849 5,010 -0.02(-0.40%)
May 28, 2021 5.700 5.900 5.640 5.873 10,889 -0.04(-0.61%)
May 27, 2021 5.720 6.070 5.720 5.909 26,182 +0.11(+1.87%)
May 26, 2021 6.290 6.330 5.750 5.800 4,451 +0.05(+0.87%)
May 25, 2021 6.000 6.198 5.750 5.750 2,888 -0.46(-7.44%)
May 24, 2021 5.840 6.440 5.710 6.212 6,060 +0.11(+1.83%)
May 21, 2021 6.100 6.100 6.100 6.100 401 -0.16(-2.56%)
May 20, 2021 6.160 6.970 5.690 6.260 88,640 -0.14(-2.19%)
May 19, 2021 6.400 6.400 6.400 6.400 558 +0.00(+0.00%)
May 18, 2021 6.500 6.500 6.400 6.400 372 -0.20(-3.03%)
May 17, 2021 6.500 6.600 6.500 6.600 4,957 -0.27(-3.97%)
May 14, 2021 6.520 6.873 6.520 6.873 850 +0.36(+5.57%)
May 13, 2021 6.961 6.961 6.510 6.510 1,693 -0.49(-7.00%)
May 12, 2021 6.970 7.000 6.970 7.000 1,601 +0.03(+0.43%)
May 11, 2021 6.621 7.000 6.510 6.970 14,008 -0.06(-0.85%)
May 07, 2021 7.030 7.030 7.030 285 +0.28(+4.19%)
May 06, 2021 6.685 6.747 6.685 6.747 500 -0.26(-3.75%)
May 05, 2021 7.250 7.250 7.010 7.010 510 +0.00(+0.00%)
May 04, 2021 7.010 7.010 7.010 26 +0.00(+0.00%)
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.