Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 6.500 6.600 6.400 6.400 88,308 +0.24(+3.90%)
Feb 26, 2021 6.510 6.600 6.150 6.160 35,700 -0.25(-3.90%)
Feb 25, 2021 7.600 7.700 5.760 6.410 153,958 -1.19(-15.66%)
Feb 24, 2021 7.000 7.700 6.530 7.600 223,758 +1.02(+15.50%)
Feb 23, 2021 6.840 6.900 6.300 6.580 53,535 -0.40(-5.73%)
Feb 22, 2021 7.100 7.100 6.950 6.980 64,564 -0.30(-4.12%)
Feb 19, 2021 7.300 7.700 7.120 7.280 55,800 +0.06(+0.83%)
Feb 18, 2021 7.460 7.730 7.100 7.220 48,112 -0.61(-7.79%)
Feb 17, 2021 7.915 8.075 7.750 7.830 27,382 -0.18(-2.25%)
Feb 16, 2021 8.038 8.150 8.000 8.010 34,835 -0.14(-1.72%)
Feb 12, 2021 8.000 8.268 8.000 8.150 20,800 -0.19(-2.28%)
Feb 11, 2021 8.490 8.490 8.130 8.340 26,835 +0.02(+0.24%)
Feb 10, 2021 8.150 8.500 8.150 8.320 43,439 +0.17(+2.09%)
Feb 09, 2021 8.130 8.300 8.100 8.150 21,395 -0.20(-2.40%)
Feb 08, 2021 8.320 8.500 8.100 8.350 23,445 +0.03(+0.36%)
Feb 05, 2021 8.490 8.490 8.100 8.320 12,000 -0.02(-0.24%)
Feb 04, 2021 8.500 8.500 8.300 8.340 12,480 -0.16(-1.88%)
Feb 03, 2021 8.530 8.530 8.255 8.500 6,010 -0.03(-0.35%)
Feb 02, 2021 8.920 9.000 8.500 8.530 8,701 -0.42(-4.69%)
Feb 01, 2021 9.050 9.450 8.500 8.950 12,801 -0.06(-0.67%)
Jan 29, 2021 8.980 10.87 8.800 9.010 28,900 +0.02(+0.22%)
Jan 28, 2021 8.800 9.130 8.700 8.990 7,043 -0.01(-0.11%)
Jan 27, 2021 8.610 9.231 8.240 9.000 10,998 -0.28(-3.02%)
Jan 26, 2021 9.560 9.560 9.100 9.280 13,957 -0.24(-2.52%)
Jan 25, 2021 10.00 10.11 9.120 9.520 31,311 -0.50(-4.99%)
Jan 22, 2021 10.00 10.50 9.800 10.02 16,000 +0.12(+1.21%)
Jan 21, 2021 9.500 10.44 9.500 9.900 8,563 +0.26(+2.70%)
Jan 20, 2021 9.290 10.89 9.100 9.640 22,872 +0.10(+1.05%)
Jan 19, 2021 9.330 11.00 8.800 9.540 33,511 +0.26(+2.80%)
Jan 15, 2021 9.000 9.280 8.978 9.280 13,200 +0.29(+3.23%)
Jan 14, 2021 9.000 9.100 8.900 8.990 14,439 +0.01(+0.11%)
Jan 13, 2021 9.000 9.110 8.850 8.980 14,362 -0.03(-0.33%)
Jan 12, 2021 9.020 9.150 8.830 9.010 29,513 -0.11(-1.21%)
Jan 11, 2021 9.190 9.335 9.120 9.120 1,971 -0.18(-1.94%)
Jan 08, 2021 9.400 9.400 9.000 9.300 1,300 -0.28(-2.92%)
Jan 07, 2021 9.700 9.700 9.000 9.580 4,302 -0.30(-3.04%)
Jan 06, 2021 9.990 9.990 9.380 9.880 3,588 +0.48(+5.11%)
Jan 05, 2021 10.01 10.01 9.380 9.400 7,263 -0.64(-6.37%)
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.