Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.500 7.700 6.500 6.900 459,197 +0.35(+5.34%)
Jul 29, 2021 7.000 7.000 6.350 6.550 294,950 -0.60(-8.39%)
Jul 28, 2021 7.500 7.750 7.000 7.150 291,490 -0.65(-8.33%)
Jul 27, 2021 6.450 7.800 6.400 7.800 917,743 +0.55(+7.59%)
Jul 26, 2021 7.750 8.950 6.050 7.250 5,740,654 +0.80(+12.40%)
Jul 23, 2021 5.961 6.899 5.800 6.450 356,883 +0.55(+9.32%)
Jul 22, 2021 5.800 6.000 5.650 5.900 54,395 +0.10(+1.72%)
Jul 21, 2021 5.650 5.900 5.650 5.800 39,651 +0.20(+3.57%)
Jul 20, 2021 5.550 5.850 5.500 5.600 104,491 -0.05(-0.88%)
Jul 19, 2021 5.400 6.000 5.385 5.650 161,857 +0.15(+2.73%)
Jul 16, 2021 5.550 5.600 5.400 5.500 42,763 -0.10(-1.79%)
Jul 15, 2021 5.600 5.700 5.600 5.600 19,580 -0.05(-0.88%)
Jul 14, 2021 6.100 6.400 5.550 5.650 66,734 -0.80(-12.40%)
Jul 13, 2021 6.000 7.000 5.778 6.450 391,995 +0.50(+8.40%)
Jul 12, 2021 5.950 5.959 5.800 5.950 22,837 +0.20(+3.48%)
Jul 09, 2021 5.600 5.849 5.600 5.750 17,116 +0.15(+2.68%)
Jul 08, 2021 5.600 5.850 5.550 5.600 18,625 -0.10(-1.75%)
Jul 07, 2021 5.950 5.950 5.550 5.700 15,876 -0.30(-5.00%)
Jul 06, 2021 6.200 6.200 5.800 6.000 20,913 +0.00(+0.00%)
Jul 02, 2021 5.900 6.250 5.800 6.000 16,511 +0.05(+0.84%)
Jul 01, 2021 6.050 6.100 5.950 5.950 9,431 -0.05(-0.83%)
Jun 30, 2021 6.050 6.100 5.750 6.000 20,076 -0.15(-2.44%)
Jun 29, 2021 6.050 6.250 5.950 6.150 9,520 +0.10(+1.65%)
Jun 28, 2021 6.200 6.203 6.000 6.050 6,088 -0.20(-3.20%)
Jun 25, 2021 6.150 6.250 6.128 6.250 12,666 +0.20(+3.31%)
Jun 24, 2021 6.050 6.200 6.050 6.050 14,176 -0.05(-0.82%)
Jun 23, 2021 5.850 6.200 5.850 6.100 13,554 +0.20(+3.39%)
Jun 22, 2021 5.900 5.950 5.850 5.900 10,702 +0.00(+0.00%)
Jun 21, 2021 5.850 5.950 5.800 5.900 12,602 +0.05(+0.85%)
Jun 18, 2021 6.250 6.250 5.850 5.850 18,139 -0.30(-4.88%)
Jun 17, 2021 6.150 6.300 6.142 6.150 8,416 +0.00(+0.00%)
Jun 16, 2021 6.200 6.400 6.150 6.150 10,874 -0.05(-0.81%)
Jun 15, 2021 6.150 6.400 6.150 6.200 16,815 -0.05(-0.80%)
Jun 14, 2021 6.200 6.250 6.150 6.250 9,285 +0.15(+2.46%)
Jun 11, 2021 6.050 6.200 6.000 6.100 22,017 +0.15(+2.52%)
Jun 10, 2021 6.400 6.500 5.850 5.950 31,782 -0.40(-6.30%)
Jun 09, 2021 6.250 6.550 6.250 6.350 39,728 +0.10(+1.60%)
Jun 08, 2021 6.450 6.600 6.150 6.250 23,355 -0.25(-3.88%)
Jun 07, 2021 6.350 6.900 6.300 6.503 109,669 +0.05(+0.81%)
Jun 04, 2021 6.250 6.700 6.050 6.450 87,077 +0.20(+3.20%)
Jun 03, 2021 6.150 6.250 6.050 6.250 23,505 +0.00(+0.00%)
Jun 02, 2021 5.750 6.250 5.700 6.250 46,292 +0.50(+8.70%)
Jun 01, 2021 5.650 5.750 5.600 5.750 13,059 +0.15(+2.68%)
May 28, 2021 5.600 5.650 5.500 5.600 12,975 +0.00(+0.00%)
May 27, 2021 5.450 5.600 5.360 5.600 17,386 +0.15(+2.75%)
May 26, 2021 5.400 5.487 5.300 5.450 26,189 -0.05(-0.91%)
May 25, 2021 5.500 5.600 5.400 5.500 8,796 +0.00(+0.00%)
May 24, 2021 5.600 5.650 5.452 5.500 15,529 -0.15(-2.65%)
May 21, 2021 5.600 5.750 5.550 5.650 13,682 +0.00(+0.00%)
May 20, 2021 5.500 5.700 5.500 5.650 20,209 +0.00(+0.00%)
May 19, 2021 5.500 5.650 5.450 5.650 10,579 +0.15(+2.73%)
May 18, 2021 5.500 5.750 5.500 5.500 18,525 -0.05(-0.90%)
May 17, 2021 5.250 5.600 5.250 5.550 14,090 +0.15(+2.78%)
May 14, 2021 5.400 5.500 5.250 5.400 25,241 +0.25(+4.85%)
May 13, 2021 5.500 5.511 5.050 5.150 40,716 -0.15(-2.83%)
May 12, 2021 5.750 5.823 5.300 5.300 47,594 -0.50(-8.62%)
May 11, 2021 5.550 5.950 5.550 5.800 18,692 +0.05(+0.87%)
May 10, 2021 5.850 6.100 5.600 5.750 78,957 +0.10(+1.77%)
May 07, 2021 5.600 5.800 5.450 5.650 15,994 +0.05(+0.89%)
May 06, 2021 5.550 5.650 5.450 5.600 26,915 -0.05(-0.88%)
May 05, 2021 5.650 5.900 5.600 5.650 18,630 +0.00(+0.00%)
May 04, 2021 5.850 5.950 5.550 5.650 21,226 -0.30(-5.04%)
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.