Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.630 4.690 4.500 4.520 99,159 -0.08(-1.74%)
May 27, 2021 4.610 4.690 4.560 4.600 117,731 +0.01(+0.22%)
May 26, 2021 4.450 4.590 4.434 4.590 117,526 +0.14(+3.15%)
May 25, 2021 4.540 4.590 4.401 4.450 150,125 -0.09(-1.98%)
May 24, 2021 4.660 4.660 4.526 4.540 97,273 -0.10(-2.16%)
May 21, 2021 4.620 4.740 4.540 4.640 161,104 +0.10(+2.20%)
May 20, 2021 4.510 4.640 4.460 4.540 87,438 +0.01(+0.22%)
May 19, 2021 4.560 4.650 4.500 4.530 72,377 -0.06(-1.31%)
May 18, 2021 4.520 4.700 4.500 4.590 124,691 +0.10(+2.23%)
May 17, 2021 4.360 4.580 4.360 4.490 174,924 +0.06(+1.35%)
May 14, 2021 4.300 4.480 4.300 4.430 135,020 +0.15(+3.50%)
May 13, 2021 4.330 4.510 4.250 4.280 389,625 -0.48(-10.08%)
May 12, 2021 4.750 4.820 4.690 4.760 350,043 +0.08(+1.71%)
May 11, 2021 4.440 4.700 4.360 4.680 177,501 +0.21(+4.70%)
May 10, 2021 4.550 4.580 4.410 4.470 176,656 -0.14(-2.93%)
May 07, 2021 4.430 4.670 4.430 4.605 142,462 +0.17(+3.72%)
May 06, 2021 4.550 4.550 4.344 4.440 176,537 -0.11(-2.42%)
May 05, 2021 4.500 4.720 4.500 4.550 205,966 -0.02(-0.44%)
May 04, 2021 4.600 4.660 4.420 4.570 194,704 -0.12(-2.56%)
May 03, 2021 4.810 4.840 4.570 4.690 246,047 -0.09(-1.88%)
Apr 30, 2021 4.810 4.980 4.670 4.780 168,800 -0.12(-2.45%)
Apr 29, 2021 5.060 5.070 4.820 4.900 222,628 -0.15(-2.97%)
Apr 28, 2021 5.050 5.110 4.820 5.050 228,785 +0.09(+1.81%)
Apr 27, 2021 5.170 5.190 4.880 4.960 230,664 -0.11(-2.17%)
Apr 26, 2021 4.780 5.080 4.700 5.070 300,020 +0.34(+7.19%)
Apr 23, 2021 4.710 4.800 4.550 4.730 252,000 +0.09(+1.94%)
Apr 22, 2021 4.230 4.680 4.140 4.640 469,280 +0.45(+10.74%)
Apr 21, 2021 4.220 4.280 4.070 4.190 394,076 +0.16(+3.97%)
Apr 20, 2021 4.160 4.230 4.000 4.030 203,809 -0.11(-2.66%)
Apr 19, 2021 4.310 4.350 4.090 4.140 272,537 -0.22(-5.05%)
Apr 16, 2021 4.370 4.410 4.250 4.360 139,500 -0.03(-0.68%)
Apr 15, 2021 4.540 4.550 4.360 4.390 210,337 -0.12(-2.66%)
Apr 14, 2021 4.490 4.620 4.440 4.510 177,524 +0.10(+2.27%)
Apr 13, 2021 4.320 4.490 4.280 4.410 270,883 +0.13(+3.04%)
Apr 12, 2021 4.610 4.620 4.230 4.280 523,749 -0.32(-6.96%)
Apr 09, 2021 4.740 4.810 4.580 4.600 316,500 -0.25(-5.15%)
Apr 08, 2021 4.640 4.930 4.550 4.850 398,948 +0.31(+6.83%)
Apr 07, 2021 4.710 4.820 4.520 4.540 354,108 -0.18(-3.81%)
Apr 06, 2021 4.900 4.900 4.640 4.720 477,620 -0.08(-1.67%)
Apr 05, 2021 4.950 4.990 4.770 4.800 351,195 -0.08(-1.64%)
Apr 01, 2021 5.150 5.185 4.760 4.880 618,100 -0.21(-4.13%)
Mar 31, 2021 5.180 5.380 5.040 5.090 792,964 -0.21(-3.96%)
Mar 30, 2021 6.370 6.400 5.160 5.300 4,778,760 +0.15(+2.91%)
Mar 29, 2021 5.750 5.750 5.110 5.150 3,232,309 -0.53(-9.33%)
Mar 26, 2021 5.600 5.720 5.270 5.680 242,500 +0.24(+4.41%)
Mar 25, 2021 5.250 5.460 5.140 5.440 136,026 +0.01(+0.18%)
Mar 24, 2021 5.680 5.740 5.350 5.430 217,547 -0.13(-2.34%)
Mar 23, 2021 5.940 5.940 5.540 5.560 198,728 -0.39(-6.55%)
Mar 22, 2021 5.960 6.030 5.840 5.950 170,617 +0.10(+1.71%)
Mar 19, 2021 5.850 5.854 5.660 5.850 131,600 +0.05(+0.86%)
Mar 18, 2021 5.920 6.140 5.740 5.800 183,976 -0.21(-3.49%)
Mar 17, 2021 5.760 6.090 5.660 6.010 135,697 +0.12(+2.04%)
Mar 16, 2021 6.060 6.100 5.660 5.890 232,497 -0.08(-1.34%)
Mar 15, 2021 6.020 6.080 5.840 5.970 209,687 -0.11(-1.81%)
Mar 12, 2021 6.080 6.180 5.810 6.080 275,900 -0.04(-0.65%)
Mar 11, 2021 5.710 6.130 5.520 6.120 584,665 +0.53(+9.48%)
Mar 10, 2021 5.700 5.790 5.300 5.590 250,255 +0.09(+1.64%)
Mar 09, 2021 5.240 5.560 5.210 5.500 263,086 +0.40(+7.84%)
Mar 08, 2021 5.030 5.400 5.030 5.100 228,905 -0.05(-0.97%)
Mar 05, 2021 5.400 5.470 4.660 5.150 516,200 -0.18(-3.38%)
Mar 04, 2021 5.980 6.000 5.180 5.330 422,575 -0.57(-9.66%)
Mar 03, 2021 6.090 6.340 5.850 5.900 439,632 -0.26(-4.22%)
Mar 02, 2021 6.770 6.990 6.060 6.160 525,878 -0.30(-4.64%)
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.