Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.850 1.970 1.850 1.880 15,647,249 +0.00(+0.00%)
Aug 30, 2021 1.810 1.900 1.780 1.880 13,919,901 +0.12(+6.82%)
Aug 27, 2021 1.752 1.790 1.712 1.760 7,405,833 +0.03(+1.73%)
Aug 26, 2021 1.710 1.795 1.690 1.730 9,373,927 +0.02(+1.17%)
Aug 25, 2021 1.700 1.770 1.640 1.710 10,939,418 +0.01(+0.59%)
Aug 24, 2021 1.550 1.700 1.550 1.700 10,793,450 +0.14(+8.97%)
Aug 23, 2021 1.560 1.610 1.530 1.560 5,616,778 +0.05(+3.31%)
Aug 20, 2021 1.510 1.595 1.500 1.510 4,952,133 +0.00(+0.00%)
Aug 19, 2021 1.550 1.600 1.485 1.510 9,969,630 -0.06(-3.82%)
Aug 18, 2021 1.640 1.650 1.540 1.570 9,471,716 -0.07(-4.27%)
Aug 17, 2021 1.650 1.720 1.620 1.640 11,194,165 -0.03(-1.80%)
Aug 16, 2021 1.800 1.800 1.620 1.670 13,085,028 -0.10(-5.65%)
Aug 13, 2021 1.810 1.830 1.760 1.770 11,213,251 -0.06(-3.28%)
Aug 12, 2021 1.780 1.850 1.720 1.830 20,026,604 +0.08(+4.57%)
Aug 11, 2021 1.660 1.800 1.650 1.750 21,038,422 +0.10(+6.06%)
Aug 10, 2021 1.590 1.700 1.565 1.650 10,416,405 +0.04(+2.48%)
Aug 09, 2021 1.530 1.630 1.520 1.610 7,737,105 +0.06(+3.87%)
Aug 06, 2021 1.562 1.580 1.515 1.550 5,025,017 -0.03(-1.90%)
Aug 05, 2021 1.510 1.610 1.490 1.580 6,262,782 +0.08(+5.33%)
Aug 04, 2021 1.540 1.589 1.480 1.500 8,923,413 -0.02(-1.32%)
Aug 03, 2021 1.690 1.690 1.520 1.520 16,939,918 -0.18(-10.59%)
Aug 02, 2021 1.630 1.740 1.580 1.700 13,242,759 +0.09(+5.59%)
Jul 30, 2021 1.550 1.670 1.540 1.610 14,041,430 +0.04(+2.55%)
Jul 29, 2021 1.600 1.660 1.570 1.570 12,575,447 -0.04(-2.48%)
Jul 28, 2021 1.510 1.645 1.490 1.610 18,319,164 +0.11(+7.33%)
Jul 27, 2021 1.455 1.550 1.410 1.500 10,719,565 +0.01(+0.67%)
Jul 26, 2021 1.400 1.580 1.400 1.490 16,850,154 +0.03(+2.05%)
Jul 23, 2021 1.430 1.500 1.371 1.460 9,837,674 +0.01(+0.69%)
Jul 22, 2021 1.510 1.530 1.430 1.450 16,167,164 -0.11(-7.05%)
Jul 21, 2021 1.450 1.620 1.450 1.560 23,633,152 +0.09(+6.12%)
Jul 20, 2021 1.380 1.480 1.332 1.470 20,826,800 +0.11(+8.09%)
Jul 19, 2021 1.310 1.429 1.290 1.360 20,599,648 +0.01(+0.74%)
Jul 16, 2021 1.380 1.490 1.300 1.350 48,923,848 -0.14(-9.40%)
Jul 15, 2021 1.340 1.650 1.230 1.490 174,371,808 +0.41(+37.96%)
Jul 14, 2021 1.160 1.180 1.060 1.080 19,622,058 -0.08(-6.90%)
Jul 13, 2021 1.200 1.240 1.150 1.160 9,211,997 -0.05(-4.13%)
Jul 12, 2021 1.270 1.280 1.190 1.210 8,413,051 -0.05(-3.97%)
Jul 09, 2021 1.230 1.270 1.200 1.260 7,075,624 +0.02(+1.61%)
Jul 08, 2021 1.110 1.280 1.100 1.240 10,653,133 +0.10(+8.77%)
Jul 07, 2021 1.200 1.200 1.130 1.140 6,479,977 -0.06(-5.00%)
Jul 06, 2021 1.220 1.230 1.190 1.200 4,653,741 -0.03(-2.44%)
Jul 02, 2021 1.290 1.290 1.225 1.230 5,418,447 -0.04(-3.15%)
Jul 01, 2021 1.290 1.320 1.250 1.270 4,634,090 -0.02(-1.55%)
Jun 30, 2021 1.300 1.340 1.240 1.290 8,585,835 -0.03(-2.27%)
Jun 29, 2021 1.420 1.420 1.310 1.320 7,176,111 -0.08(-5.71%)
Jun 28, 2021 1.400 1.420 1.380 1.400 3,798,456 +0.02(+1.45%)
Jun 25, 2021 1.380 1.440 1.380 1.380 4,885,369 -0.01(-0.72%)
Jun 24, 2021 1.390 1.420 1.370 1.390 4,357,794 +0.00(+0.00%)
Jun 23, 2021 1.370 1.429 1.370 1.390 3,831,544 +0.03(+2.21%)
Jun 22, 2021 1.360 1.400 1.330 1.360 5,582,508 -0.01(-0.73%)
Jun 21, 2021 1.390 1.420 1.320 1.370 6,484,137 -0.01(-0.72%)
Jun 18, 2021 1.430 1.440 1.360 1.380 5,362,663 -0.06(-4.17%)
Jun 17, 2021 1.470 1.520 1.430 1.440 5,536,848 -0.06(-4.00%)
Jun 16, 2021 1.430 1.540 1.410 1.500 6,661,612 +0.03(+2.04%)
Jun 15, 2021 1.570 1.590 1.450 1.470 6,317,741 -0.14(-8.70%)
Jun 14, 2021 1.590 1.650 1.570 1.610 4,238,924 +0.00(+0.00%)
Jun 11, 2021 1.560 1.640 1.560 1.610 5,535,859 +0.04(+2.55%)
Jun 10, 2021 1.700 1.710 1.540 1.570 11,783,845 -0.12(-7.10%)
Jun 09, 2021 1.700 1.740 1.650 1.690 8,607,308 -0.02(-1.17%)
Jun 08, 2021 1.720 1.750 1.630 1.710 9,064,959 +0.03(+1.79%)
Jun 07, 2021 1.640 1.750 1.620 1.680 10,441,840 +0.06(+3.70%)
Jun 04, 2021 1.580 1.680 1.570 1.620 8,805,389 +0.03(+1.89%)
Jun 03, 2021 1.520 1.620 1.460 1.590 11,719,816 +0.04(+2.58%)
Jun 02, 2021 1.600 1.629 1.520 1.550 12,262,530 -0.03(-1.90%)
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.