Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.510 2.730 2.430 2.440 1,113,964 -0.14(-5.43%)
Jul 29, 2021 2.460 2.720 2.460 2.580 572,846 +0.07(+2.79%)
Jul 28, 2021 2.514 2.590 2.380 2.510 278,764 +0.00(+0.00%)
Jul 27, 2021 2.390 2.630 2.270 2.510 999,575 +0.16(+6.81%)
Jul 26, 2021 2.290 2.470 2.230 2.350 455,622 +0.06(+2.62%)
Jul 23, 2021 2.330 2.580 2.260 2.290 1,194,569 -0.09(-3.78%)
Jul 22, 2021 2.380 2.480 2.300 2.380 367,627 -0.10(-4.03%)
Jul 21, 2021 2.190 2.540 2.185 2.480 660,453 +0.35(+16.43%)
Jul 20, 2021 2.240 2.240 2.100 2.130 458,311 -0.11(-4.91%)
Jul 19, 2021 2.080 2.290 2.060 2.240 423,890 +0.05(+2.28%)
Jul 16, 2021 2.340 2.385 2.150 2.190 691,712 -0.31(-12.40%)
Jul 15, 2021 2.740 2.740 2.110 2.500 2,837,500 -0.39(-13.49%)
Jul 14, 2021 2.990 3.200 2.520 2.890 18,250,232 +0.28(+10.73%)
Jul 13, 2021 2.360 2.820 2.240 2.610 6,319,232 +0.27(+11.54%)
Jul 12, 2021 2.480 2.720 2.065 2.340 2,085,131 -0.15(-6.02%)
Jul 09, 2021 2.250 2.571 2.180 2.490 1,258,876 +0.22(+9.69%)
Jul 08, 2021 1.950 2.500 1.930 2.270 1,410,258 +0.25(+12.38%)
Jul 07, 2021 2.130 2.140 1.970 2.020 268,642 -0.10(-4.72%)
Jul 06, 2021 2.020 2.210 2.020 2.120 782,452 +0.11(+5.47%)
Jul 02, 2021 1.920 2.140 1.910 2.010 1,022,803 +0.06(+3.08%)
Jul 01, 2021 1.960 1.960 1.880 1.950 266,768 -0.02(-1.02%)
Jun 30, 2021 1.990 2.230 1.920 1.970 909,110 -0.02(-1.01%)
Jun 29, 2021 2.050 2.050 1.960 1.990 138,597 -0.02(-1.00%)
Jun 28, 2021 1.990 2.040 1.960 2.010 212,402 +0.01(+0.50%)
Jun 25, 2021 1.980 2.060 1.930 2.000 556,897 +0.10(+5.26%)
Jun 24, 2021 1.860 1.960 1.830 1.900 598,095 +0.07(+3.83%)
Jun 23, 2021 1.820 1.890 1.800 1.830 87,345 +0.01(+0.55%)
Jun 22, 2021 1.890 1.920 1.820 1.820 139,299 -0.10(-5.21%)
Jun 21, 2021 1.990 2.030 1.810 1.920 642,501 -0.08(-4.00%)
Jun 18, 2021 2.010 2.070 1.930 2.000 650,150 -0.07(-3.38%)
Jun 17, 2021 2.220 2.240 2.000 2.070 1,440,709 -0.19(-8.41%)
Jun 16, 2021 1.890 2.300 1.870 2.260 3,952,095 +0.36(+18.95%)
Jun 15, 2021 1.940 1.970 1.870 1.900 61,298 -0.04(-2.06%)
Jun 14, 2021 1.970 2.050 1.930 1.940 56,365 -0.02(-1.02%)
Jun 11, 2021 1.930 2.040 1.930 1.960 123,120 +0.03(+1.55%)
Jun 10, 2021 1.990 1.993 1.930 1.930 45,545 -0.05(-2.53%)
Jun 09, 2021 1.900 2.020 1.900 1.980 153,655 +0.08(+4.21%)
Jun 08, 2021 1.880 1.950 1.870 1.900 158,100 +0.04(+2.15%)
Jun 07, 2021 1.870 1.880 1.830 1.860 67,824 +0.02(+1.09%)
Jun 04, 2021 1.850 1.890 1.830 1.840 60,064 -0.01(-0.54%)
Jun 03, 2021 1.830 1.900 1.810 1.850 70,720 -0.02(-1.07%)
Jun 02, 2021 1.850 1.930 1.835 1.870 77,393 -0.01(-0.53%)
Jun 01, 2021 1.850 1.920 1.810 1.880 109,101 +0.02(+1.08%)
May 28, 2021 1.810 1.920 1.790 1.860 168,608 +0.06(+3.33%)
May 27, 2021 1.740 1.840 1.740 1.800 123,156 +0.00(+0.00%)
May 26, 2021 1.770 1.900 1.740 1.800 364,524 +0.07(+4.05%)
May 25, 2021 1.640 1.870 1.640 1.730 639,346 +0.03(+1.76%)
May 24, 2021 1.730 1.740 1.700 1.700 37,100 -0.01(-0.58%)
May 21, 2021 1.700 1.768 1.680 1.710 109,243 +0.01(+0.59%)
May 20, 2021 1.690 1.750 1.676 1.700 39,626 +0.02(+1.19%)
May 19, 2021 1.670 1.690 1.630 1.680 24,060 -0.01(-0.59%)
May 18, 2021 1.620 1.750 1.620 1.690 137,692 +0.06(+3.68%)
May 17, 2021 1.620 1.690 1.560 1.630 71,967 +0.00(+0.00%)
May 14, 2021 1.580 1.780 1.500 1.630 242,558 +0.05(+3.16%)
May 13, 2021 1.610 1.660 1.565 1.580 30,484 -0.03(-1.86%)
May 12, 2021 1.650 1.690 1.600 1.610 59,891 -0.06(-3.59%)
May 11, 2021 1.700 1.730 1.620 1.670 83,297 -0.06(-3.47%)
May 10, 2021 1.760 1.830 1.690 1.730 224,713 +0.06(+3.59%)
May 07, 2021 1.720 1.770 1.660 1.670 99,590 -0.05(-2.91%)
May 06, 2021 1.820 1.840 1.710 1.720 100,515 -0.12(-6.52%)
May 05, 2021 1.820 1.920 1.800 1.840 284,909 -0.01(-0.54%)
May 04, 2021 1.840 1.890 1.760 1.850 235,701 +0.03(+1.65%)
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.