Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.804 6.873 6.397 6.441 153,794 -0.23(-3.50%)
Mar 30, 2021 5.801 6.908 5.801 6.674 272,778 +0.89(+15.40%)
Mar 29, 2021 6.052 6.216 5.784 5.784 70,430 -0.17(-2.90%)
Mar 26, 2021 5.879 6.086 5.879 5.957 18,160 +0.17(+2.99%)
Mar 25, 2021 5.490 5.810 5.481 5.784 35,795 +0.26(+4.69%)
Mar 24, 2021 5.628 5.896 5.516 5.524 31,964 -0.14(-2.44%)
Mar 23, 2021 5.749 5.861 5.619 5.663 47,430 -0.16(-2.82%)
Mar 22, 2021 6.155 6.155 5.619 5.827 46,435 -0.22(-3.58%)
Mar 19, 2021 6.034 6.129 5.801 6.043 108,267 -0.02(-0.29%)
Mar 18, 2021 6.121 6.544 5.991 6.060 76,282 -0.17(-2.77%)
Mar 17, 2021 6.008 6.346 5.913 6.233 185,713 +0.27(+4.49%)
Mar 16, 2021 5.861 6.008 5.637 5.965 43,824 -0.02(-0.29%)
Mar 15, 2021 5.957 5.983 5.663 5.983 36,809 +0.03(+0.44%)
Mar 12, 2021 5.818 5.957 5.749 5.957 23,018 +0.17(+2.99%)
Mar 11, 2021 5.955 5.955 5.551 5.784 72,489 -0.13(-2.17%)
Mar 10, 2021 5.938 5.955 5.784 5.912 47,965 +0.03(+0.58%)
Mar 09, 2021 5.835 5.955 5.681 5.878 93,584 +0.07(+1.18%)
Mar 08, 2021 5.509 5.938 5.501 5.809 93,080 +0.38(+6.94%)
Mar 05, 2021 5.484 5.535 5.364 5.432 73,525 +0.15(+2.92%)
Mar 04, 2021 5.330 5.484 5.098 5.278 89,137 +0.10(+1.99%)
Mar 03, 2021 5.150 5.372 5.115 5.175 38,458 +0.01(+0.17%)
Mar 02, 2021 5.175 5.355 4.910 5.167 39,467 -0.02(-0.33%)
Mar 01, 2021 4.884 5.295 4.867 5.184 33,686 +0.38(+7.84%)
Feb 26, 2021 5.150 5.297 4.807 4.807 42,248 -0.37(-7.12%)
Feb 25, 2021 5.655 5.655 5.175 5.175 128,405 -0.24(-4.43%)
Feb 24, 2021 4.421 5.629 4.421 5.415 284,615 +1.06(+24.41%)
Feb 23, 2021 4.353 4.396 4.293 4.353 13,952 +0.00(+0.00%)
Feb 22, 2021 4.284 4.370 4.250 4.353 19,629 -0.01(-0.20%)
Feb 19, 2021 4.310 4.413 4.310 4.361 25,909 +0.05(+1.19%)
Feb 18, 2021 4.464 4.473 4.310 4.310 21,508 -0.15(-3.27%)
Feb 17, 2021 4.498 4.507 4.301 4.456 37,144 +0.09(+2.16%)
Feb 16, 2021 4.507 4.584 4.344 4.361 32,662 -0.10(-2.30%)
Feb 12, 2021 4.361 4.464 4.353 4.464 14,238 +0.10(+2.36%)
Feb 11, 2021 4.284 4.361 4.164 4.361 22,807 +0.05(+1.19%)
Feb 10, 2021 4.456 4.473 4.284 4.310 18,799 -0.17(-3.82%)
Feb 09, 2021 4.550 4.565 4.336 4.481 32,966 -0.05(-1.13%)
Feb 08, 2021 4.207 4.584 4.173 4.533 188,621 +0.35(+8.40%)
Feb 05, 2021 4.130 4.181 4.087 4.181 24,858 +0.07(+1.67%)
Feb 04, 2021 3.950 4.113 3.941 4.113 13,718 +0.12(+3.00%)
Feb 03, 2021 4.070 4.070 3.967 3.993 17,013 -0.10(-2.51%)
Feb 02, 2021 4.199 4.199 4.027 4.096 42,701 +0.02(+0.42%)
Feb 01, 2021 3.941 4.139 3.864 4.079 19,896 +0.21(+5.54%)
Jan 29, 2021 4.044 4.044 3.822 3.864 22,874 -0.12(-3.01%)
Jan 28, 2021 4.061 4.061 3.899 3.984 15,935 -0.03(-0.64%)
Jan 27, 2021 4.027 4.044 3.822 4.010 44,013 -0.08(-1.89%)
Jan 26, 2021 4.061 4.087 3.984 4.087 15,369 +0.03(+0.85%)
Jan 25, 2021 4.113 4.113 3.967 4.053 17,764 -0.14(-3.27%)
Jan 22, 2021 3.993 4.190 3.950 4.190 21,240 +0.21(+5.39%)
Jan 21, 2021 3.976 4.070 3.976 3.976 13,589 +0.01(+0.22%)
Jan 20, 2021 4.181 4.216 3.967 3.967 19,707 -0.12(-2.93%)
Jan 19, 2021 4.156 4.156 4.027 4.087 11,830 +0.03(+0.63%)
Jan 15, 2021 4.164 4.164 4.027 4.061 16,455 -0.11(-2.67%)
Jan 14, 2021 4.207 4.216 4.139 4.173 6,252 +0.06(+1.46%)
Jan 13, 2021 4.250 4.318 4.104 4.113 16,842 -0.11(-2.64%)
Jan 12, 2021 4.070 4.250 4.070 4.224 12,744 +0.15(+3.79%)
Jan 11, 2021 4.190 4.207 4.053 4.070 8,571 -0.14(-3.26%)
Jan 08, 2021 4.327 4.327 4.147 4.207 13,888 -0.16(-3.73%)
Jan 07, 2021 4.293 4.370 4.284 4.370 20,521 +0.08(+1.80%)
Jan 06, 2021 4.087 4.447 4.070 4.293 49,054 +0.32(+7.97%)
Jan 05, 2021 3.856 4.053 3.856 3.976 41,491 +0.10(+2.65%)
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.