Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.500 4.500 4.310 4.490 11,552 +0.00(+0.00%)
Sep 29, 2021 4.400 4.490 4.360 4.490 7,273 +0.09(+2.05%)
Sep 28, 2021 4.500 4.510 4.310 4.400 21,235 -0.10(-2.22%)
Sep 27, 2021 4.580 4.640 4.380 4.500 22,477 +0.00(+0.00%)
Sep 24, 2021 4.470 4.650 4.390 4.500 40,382 -0.02(-0.44%)
Sep 23, 2021 4.460 4.750 4.380 4.520 17,900 +0.02(+0.44%)
Sep 22, 2021 4.330 4.690 4.300 4.500 27,114 +0.16(+3.69%)
Sep 21, 2021 4.600 4.620 4.310 4.340 44,228 -0.28(-6.06%)
Sep 20, 2021 4.750 4.750 4.560 4.620 42,547 +0.02(+0.43%)
Sep 17, 2021 4.790 4.840 4.430 4.600 14,945 -0.19(-3.97%)
Sep 16, 2021 4.940 4.965 4.650 4.790 10,445 -0.15(-3.04%)
Sep 15, 2021 4.930 4.940 4.760 4.940 7,526 -0.01(-0.20%)
Sep 14, 2021 4.870 4.950 4.510 4.950 22,808 +0.05(+1.02%)
Sep 13, 2021 5.810 6.000 4.104 4.900 35,794 -0.97(-16.52%)
Sep 10, 2021 5.850 5.870 5.500 5.870 7,182 +0.07(+1.21%)
Sep 09, 2021 5.750 6.070 5.060 5.800 21,330 -0.15(-2.44%)
Sep 08, 2021 6.550 6.740 5.520 5.945 63,711 -0.54(-8.40%)
Sep 07, 2021 5.250 7.240 5.168 6.490 37,646 +1.27(+24.33%)
Sep 03, 2021 4.170 5.310 4.000 5.220 49,963 +0.83(+18.91%)
Sep 02, 2021 4.020 4.390 4.000 4.390 5,637 +0.14(+3.29%)
Sep 01, 2021 4.110 4.250 4.000 4.250 8,561 +0.01(+0.24%)
Aug 31, 2021 4.450 4.740 4.110 4.240 9,029 -0.20(-4.50%)
Aug 30, 2021 4.320 4.480 4.130 4.440 9,902 +0.09(+2.07%)
Aug 27, 2021 4.024 4.370 3.780 4.350 14,261 +0.50(+12.99%)
Aug 26, 2021 4.890 4.900 3.220 3.850 54,257 -0.70(-15.38%)
Aug 25, 2021 4.900 4.900 4.550 4.550 15,374 -0.30(-6.19%)
Aug 24, 2021 4.700 4.990 4.600 4.850 13,982 +0.27(+5.90%)
Aug 23, 2021 5.100 5.130 4.450 4.580 16,938 -0.37(-7.47%)
Aug 20, 2021 5.000 5.015 4.600 4.950 9,091 -0.03(-0.60%)
Aug 19, 2021 5.200 5.200 4.940 4.980 16,729 -0.12(-2.35%)
Aug 18, 2021 4.740 5.130 4.701 5.100 16,942 +0.36(+7.59%)
Aug 17, 2021 4.490 4.970 4.490 4.740 22,092 +0.34(+7.73%)
Aug 16, 2021 4.450 4.450 4.190 4.400 25,067 +0.16(+3.77%)
Aug 13, 2021 4.500 4.610 3.960 4.240 58,074 -0.26(-5.78%)
Aug 12, 2021 4.950 5.003 4.400 4.500 33,534 -0.49(-9.82%)
Aug 11, 2021 5.200 5.300 4.780 4.990 12,161 -0.11(-2.16%)
Aug 10, 2021 5.120 5.400 4.900 5.100 6,475 -0.20(-3.77%)
Aug 09, 2021 5.300 5.450 4.800 5.300 18,050 -0.20(-3.64%)
Aug 06, 2021 5.660 5.850 5.500 5.500 10,852 -0.15(-2.65%)
Aug 05, 2021 5.700 5.825 5.300 5.650 11,783 -0.17(-2.88%)
Aug 04, 2021 5.740 5.910 5.180 5.817 12,588 +0.08(+1.35%)
Aug 03, 2021 6.100 6.100 5.550 5.740 14,393 -0.35(-5.75%)
Aug 02, 2021 6.120 6.190 5.800 6.090 6,907 -0.04(-0.57%)
Jul 30, 2021 6.200 6.300 5.500 6.125 24,292 -0.08(-1.21%)
Jul 29, 2021 6.760 6.780 6.140 6.200 27,889 -0.50(-7.46%)
Jul 28, 2021 6.240 6.860 6.210 6.700 109,803 +0.57(+9.30%)
Jul 27, 2021 6.390 6.390 6.100 6.130 5,593 -0.27(-4.22%)
Jul 26, 2021 6.390 6.400 6.260 6.400 22,439 +0.00(+0.00%)
Jul 23, 2021 6.450 6.475 6.280 6.400 8,277 +0.00(+0.00%)
Jul 22, 2021 5.950 6.850 5.950 6.400 19,289 +0.40(+6.67%)
Jul 21, 2021 6.110 6.110 5.550 6.000 12,905 -0.15(-2.44%)
Jul 20, 2021 6.100 6.180 6.100 6.150 12,199 +0.05(+0.82%)
Jul 19, 2021 6.120 6.180 5.880 6.100 4,560 -0.02(-0.33%)
Jul 16, 2021 6.220 6.500 4.360 6.120 29,782 -0.08(-1.29%)
Jul 15, 2021 6.250 6.400 6.200 6.200 18,171 -0.05(-0.80%)
Jul 14, 2021 6.250 6.500 6.170 6.250 13,334 +0.09(+1.46%)
Jul 13, 2021 6.200 6.250 6.150 6.160 6,540 -0.05(-0.81%)
Jul 12, 2021 6.200 6.350 6.150 6.210 9,396 +0.01(+0.16%)
Jul 09, 2021 6.250 6.455 5.990 6.200 11,778 -0.05(-0.80%)
Jul 08, 2021 6.075 6.460 5.315 6.250 61,096 +0.25(+4.17%)
Jul 07, 2021 6.250 6.350 5.900 6.000 21,607 -0.35(-5.51%)
Jul 06, 2021 6.500 8.000 6.000 6.350 56,568 -0.15(-2.31%)
Jul 02, 2021 6.700 7.000 6.300 6.500 16,460 -0.25(-3.70%)
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.