Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.590 3.660 3.440 3.460 185,598 -0.23(-6.23%)
Apr 15, 2021 3.690 3.820 3.640 3.690 213,693 +0.01(+0.27%)
Apr 14, 2021 3.500 3.730 3.500 3.680 152,094 +0.15(+4.25%)
Apr 13, 2021 3.630 3.630 3.500 3.530 129,710 -0.10(-2.75%)
Apr 12, 2021 3.710 3.730 3.570 3.630 105,483 -0.04(-1.09%)
Apr 09, 2021 3.610 3.770 3.550 3.670 156,400 +0.06(+1.66%)
Apr 08, 2021 3.660 3.660 3.540 3.610 82,920 -0.05(-1.37%)
Apr 07, 2021 3.780 3.800 3.600 3.660 114,306 -0.09(-2.40%)
Apr 06, 2021 3.710 3.820 3.570 3.750 378,016 +0.00(+0.00%)
Apr 05, 2021 3.570 3.750 3.510 3.750 275,344 +0.25(+7.14%)
Apr 01, 2021 3.470 3.510 3.400 3.500 204,700 +0.01(+0.29%)
Mar 31, 2021 3.610 3.630 3.450 3.490 211,828 -0.02(-0.57%)
Mar 30, 2021 3.800 3.800 3.410 3.510 384,776 -0.31(-8.12%)
Mar 29, 2021 3.900 3.900 3.750 3.820 475,653 +0.00(+0.00%)
Mar 26, 2021 3.840 4.000 3.760 3.820 663,300 +0.05(+1.33%)
Mar 25, 2021 3.770 3.800 3.600 3.770 250,127 -0.10(-2.58%)
Mar 24, 2021 4.000 4.030 3.750 3.870 541,664 -0.08(-2.03%)
Mar 23, 2021 4.140 4.160 3.950 3.950 682,808 -0.17(-4.13%)
Mar 22, 2021 4.100 4.190 4.050 4.120 1,449,303 +0.11(+2.74%)
Mar 19, 2021 4.500 4.630 3.900 4.010 2,326,100 -1.09(-21.37%)
Mar 18, 2021 5.700 5.980 5.100 5.100 135,548 -0.40(-7.27%)
Mar 17, 2021 6.000 6.080 5.500 5.500 49,230 -0.52(-8.64%)
Mar 16, 2021 6.280 6.280 6.000 6.020 24,127 -0.21(-3.37%)
Mar 15, 2021 6.400 6.400 6.170 6.230 29,755 -0.04(-0.72%)
Mar 12, 2021 6.200 6.390 6.100 6.275 34,300 +0.18(+2.87%)
Mar 11, 2021 6.250 6.390 6.000 6.100 42,405 -0.07(-1.13%)
Mar 10, 2021 5.720 6.190 5.600 6.170 69,529 +0.64(+11.57%)
Mar 09, 2021 6.000 6.000 5.500 5.530 82,289 -0.32(-5.47%)
Mar 08, 2021 5.580 5.850 5.500 5.850 42,734 +0.43(+7.93%)
Mar 05, 2021 5.500 5.790 5.420 5.420 39,500 +0.21(+4.13%)
Mar 04, 2021 6.510 6.510 5.200 5.205 77,718 -1.21(-18.93%)
Mar 03, 2021 6.450 6.490 6.350 6.420 22,918 +0.07(+1.10%)
Mar 02, 2021 6.500 6.740 6.350 6.350 43,908 -0.05(-0.78%)
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.