Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.500 4.500 4.360 4.490 1,461 +0.24(+5.65%)
May 27, 2021 4.250 4.250 4.250 4.250 398 -0.16(-3.68%)
May 26, 2021 4.290 4.412 3.510 4.412 2,963 -0.09(-1.94%)
May 25, 2021 4.500 4.500 4.500 4.500 821 +0.00(+0.00%)
May 24, 2021 4.980 4.980 4.350 4.500 2,801 -0.48(-9.64%)
May 21, 2021 4.600 4.980 4.600 4.980 2,592 +0.43(+9.45%)
May 20, 2021 4.500 4.550 4.500 4.550 576 +0.25(+5.81%)
May 19, 2021 4.300 4.300 4.290 4.300 449 +0.00(+0.00%)
May 18, 2021 4.300 4.300 4.280 4.300 1,090 +0.40(+10.26%)
May 17, 2021 3.810 3.940 3.700 3.900 4,343 -0.04(-1.02%)
May 14, 2021 4.430 4.480 3.940 3.940 2,548 -0.21(-5.06%)
May 13, 2021 4.990 4.990 4.100 4.150 1,828 -0.85(-17.00%)
May 12, 2021 5.050 5.050 4.750 5.000 1,837 -0.25(-4.76%)
May 11, 2021 5.050 5.250 5.050 5.250 1,239 -0.74(-12.35%)
May 07, 2021 5.990 5.990 5.990 73 +0.93(+18.38%)
May 06, 2021 5.060 5.060 5.050 5.060 1,352 -0.94(-15.67%)
May 05, 2021 5.010 6.000 5.010 6.000 729 +0.00(+0.00%)
May 04, 2021 6.000 6.000 5.500 6.000 424 +0.50(+9.09%)
May 03, 2021 5.500 5.500 5.500 72 +0.00(+0.00%)
Apr 30, 2021 6.100 6.100 5.000 5.500 2,400 -1.05(-16.09%)
Apr 29, 2021 6.550 6.555 6.550 6.555 1,299 +0.42(+6.93%)
Apr 28, 2021 6.600 6.600 6.000 6.130 894 -0.47(-7.12%)
Apr 27, 2021 6.600 6.600 6.600 109 +0.00(+0.00%)
Apr 26, 2021 6.600 6.600 6.600 6.600 1,051 +0.93(+16.40%)
Apr 23, 2021 6.520 6.520 5.670 5.670 3,263 -0.87(-13.30%)
Apr 22, 2021 7.000 7.000 6.540 6.540 839 +0.54(+9.00%)
Apr 21, 2021 6.010 6.010 6.000 6.000 619 +0.00(+0.00%)
Apr 20, 2021 6.100 6.100 6.000 6.000 947 -0.02(-0.33%)
Apr 19, 2021 6.010 7.740 6.010 6.020 1,719 -1.88(-23.80%)
Apr 16, 2021 7.800 7.900 7.800 7.900 900 +0.10(+1.28%)
Apr 15, 2021 5.500 7.800 5.500 7.800 1,161 +0.11(+1.43%)
Apr 14, 2021 7.690 7.690 7.690 7.690 231 -0.31(-3.87%)
Apr 13, 2021 8.000 8.000 8.000 8.000 328 +0.18(+2.37%)
Apr 12, 2021 7.940 8.000 7.815 7.815 4,525 +0.12(+1.49%)
Apr 09, 2021 7.700 7.700 7.700 47 +0.00(+0.00%)
Apr 08, 2021 7.950 7.950 5.550 7.700 2,496 +0.00(+0.00%)
Apr 07, 2021 7.500 7.700 5.000 7.700 4,522 -0.24(-3.02%)
Apr 06, 2021 7.650 7.940 7.500 7.940 543 -0.01(-0.13%)
Apr 05, 2021 7.990 7.990 7.950 7.950 638 +0.20(+2.58%)
Apr 01, 2021 7.550 8.000 7.550 7.750 1,700 +0.25(+3.33%)
Mar 31, 2021 7.300 7.600 7.300 7.500 909 +1.45(+23.97%)
Mar 30, 2021 6.500 7.800 6.050 6.050 1,222 -1.85(-23.42%)
Mar 29, 2021 7.900 7.900 7.900 7.900 199 +0.00(+0.00%)
Mar 26, 2021 7.000 7.900 6.000 7.900 3,800 +0.00(+0.00%)
Mar 25, 2021 7.700 7.900 7.675 7.900 415 -0.10(-1.25%)
Mar 24, 2021 8.000 8.250 7.000 8.000 3,627 +0.00(+0.00%)
Mar 23, 2021 8.000 8.000 8.000 8.000 229 -0.24(-2.91%)
Mar 22, 2021 8.250 8.250 7.000 8.240 1,874 +0.84(+11.35%)
Mar 19, 2021 7.400 7.400 7.400 7.400 100 -0.85(-10.30%)
Mar 18, 2021 7.450 8.250 6.000 8.250 1,876 +0.00(+0.00%)
Mar 17, 2021 7.000 8.250 7.000 8.250 937 +0.00(+0.00%)
Mar 16, 2021 8.490 8.500 8.000 8.250 1,938 +0.25(+3.12%)
Mar 15, 2021 8.990 8.990 8.000 8.000 479 +0.99(+14.12%)
Mar 12, 2021 8.790 9.100 7.000 7.010 2,500 -1.49(-17.53%)
Mar 11, 2021 7.760 8.530 7.760 8.500 1,193 +0.73(+9.40%)
Mar 10, 2021 6.050 8.510 6.050 7.770 3,983 +1.27(+19.54%)
Mar 09, 2021 6.250 6.500 5.230 6.500 6,081 -0.80(-10.96%)
Mar 08, 2021 8.200 9.400 6.590 7.300 4,138 -0.70(-8.75%)
Mar 05, 2021 7.150 8.000 6.590 8.000 2,400 +1.00(+14.29%)
Mar 04, 2021 7.630 9.750 6.550 7.000 6,444 -2.50(-26.32%)
Mar 03, 2021 9.690 10.67 9.000 9.500 6,118 -0.10(-1.04%)
Mar 02, 2021 7.750 11.00 7.250 9.600 17,842 +1.90(+24.68%)
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.