Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.686 5.776 5.506 5.679 148,861 +0.00(+0.00%)
May 28, 2020 5.887 5.915 5.627 5.679 184,784 -0.15(-2.61%)
May 27, 2020 5.866 5.880 5.665 5.832 167,527 +0.18(+3.19%)
May 26, 2020 5.769 5.880 5.624 5.652 185,800 +0.02(+0.37%)
May 22, 2020 5.693 5.693 5.416 5.631 140,919 +0.01(+0.25%)
May 21, 2020 5.555 5.728 5.499 5.617 250,877 +0.01(+0.12%)
May 20, 2020 5.444 5.631 5.395 5.610 246,693 +0.27(+5.06%)
May 19, 2020 5.326 5.513 5.153 5.340 193,695 +0.01(+0.26%)
May 18, 2020 5.257 5.388 5.225 5.326 401,410 +0.26(+5.05%)
May 15, 2020 5.091 5.160 4.973 5.070 172,107 -0.01(-0.27%)
May 14, 2020 4.883 5.125 4.620 5.084 370,613 +0.15(+2.95%)
May 13, 2020 5.209 5.249 4.668 4.938 232,182 -0.33(-6.29%)
May 12, 2020 5.276 5.473 5.236 5.270 257,381 -0.01(-0.13%)
May 11, 2020 5.540 5.567 5.243 5.276 443,799 -0.30(-5.34%)
May 08, 2020 5.716 5.912 5.574 5.574 265,942 -0.14(-2.49%)
May 07, 2020 5.493 5.777 5.405 5.716 219,803 +0.29(+5.36%)
May 06, 2020 5.378 5.506 5.124 5.425 429,584 -0.32(-5.65%)
May 05, 2020 5.919 5.993 5.682 5.750 217,994 +0.01(+0.24%)
May 04, 2020 5.716 5.784 5.520 5.736 210,624 +0.07(+1.31%)
May 01, 2020 5.750 5.845 5.565 5.662 324,481 -0.22(-3.79%)
Apr 30, 2020 5.892 6.000 5.662 5.885 269,421 -0.12(-2.03%)
Apr 29, 2020 5.412 6.102 5.398 6.007 366,769 +0.74(+14.14%)
Apr 28, 2020 5.168 5.398 5.026 5.263 232,926 +0.22(+4.29%)
Apr 27, 2020 4.749 5.168 4.641 5.046 189,489 +0.27(+5.67%)
Apr 24, 2020 4.999 5.080 4.539 4.776 202,967 -0.22(-4.47%)
Apr 23, 2020 4.992 5.168 4.853 4.999 235,835 +0.03(+0.68%)
Apr 22, 2020 5.270 5.270 4.781 4.965 233,026 -0.16(-3.04%)
Apr 21, 2020 5.033 5.216 4.877 5.121 170,196 -0.07(-1.43%)
Apr 20, 2020 5.067 5.249 4.904 5.195 237,411 -0.14(-2.66%)
Apr 17, 2020 4.850 5.364 4.776 5.337 336,455 +0.58(+12.07%)
Apr 16, 2020 5.087 5.134 4.641 4.762 374,802 -0.43(-8.21%)
Apr 15, 2020 5.128 5.270 4.898 5.188 380,359 -0.09(-1.67%)
Apr 14, 2020 5.344 5.371 5.046 5.276 354,484 +0.17(+3.31%)
Apr 13, 2020 5.161 5.161 4.586 5.107 422,970 +0.03(+0.53%)
Apr 09, 2020 5.073 5.689 4.904 5.080 563,223 +0.31(+6.52%)
Apr 08, 2020 4.268 4.816 4.194 4.769 553,774 +0.51(+11.90%)
Apr 07, 2020 3.714 4.302 3.714 4.262 742,878 +0.57(+15.38%)
Apr 06, 2020 3.416 4.025 3.382 3.693 453,928 +0.66(+21.60%)
Apr 03, 2020 2.976 3.037 2.679 3.037 384,056 +0.04(+1.35%)
Apr 02, 2020 3.511 3.606 2.929 2.997 341,615 -0.60(-16.73%)
Apr 01, 2020 4.038 4.038 3.430 3.599 289,060 -0.70(-16.35%)
Mar 31, 2020 4.005 4.306 3.890 4.302 473,478 +0.23(+5.65%)
Mar 30, 2020 4.573 4.708 4.005 4.072 323,784 -0.61(-13.01%)
Mar 27, 2020 4.945 5.026 4.472 4.681 534,692 -0.39(-7.73%)
Mar 26, 2020 3.957 5.148 3.957 5.073 728,051 +1.17(+29.98%)
Mar 25, 2020 3.484 4.059 3.308 3.903 477,657 +0.51(+14.94%)
Mar 24, 2020 4.072 4.370 3.132 3.396 561,523 -0.64(-15.77%)
Mar 23, 2020 3.890 4.965 3.687 4.032 675,578 -0.10(-2.46%)
Mar 20, 2020 4.052 4.546 3.951 4.133 806,252 +0.27(+7.01%)
Mar 19, 2020 2.861 3.863 2.848 3.863 959,355 +1.08(+38.93%)
Mar 18, 2020 5.906 5.946 2.780 2.780 770,282 -3.40(-55.03%)
Mar 17, 2020 6.433 6.541 5.805 6.183 504,175 -0.25(-3.89%)
Mar 16, 2020 6.947 6.947 6.426 6.433 384,842 -1.07(-14.25%)
Mar 13, 2020 8.016 8.091 7.062 7.502 576,823 -0.25(-3.23%)
Mar 12, 2020 8.273 8.348 7.394 7.752 528,852 -0.86(-9.98%)
Mar 11, 2020 8.591 8.672 8.442 8.611 270,672 -0.11(-1.24%)
Mar 10, 2020 8.706 8.801 8.463 8.720 384,594 +0.09(+1.02%)
Mar 09, 2020 7.948 8.963 7.671 8.632 467,111 -0.77(-8.20%)
Mar 06, 2020 9.396 9.504 9.247 9.403 518,136 -0.17(-1.77%)
Mar 05, 2020 9.619 9.619 9.403 9.572 247,892 -0.07(-0.70%)
Mar 04, 2020 9.545 9.667 9.132 9.640 495,811 -0.15(-1.52%)
Mar 03, 2020 9.890 9.998 9.687 9.788 149,258 -0.05(-0.48%)
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.