Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.144 2.172 2.080 2.116 143,861 -0.01(-0.44%)
Feb 25, 2021 2.191 2.191 2.079 2.125 187,578 -0.05(-2.15%)
Feb 24, 2021 2.088 2.200 2.041 2.172 268,638 +0.07(+3.57%)
Feb 23, 2021 1.985 2.116 1.919 2.097 275,466 -0.02(-0.88%)
Feb 22, 2021 2.032 2.154 2.032 2.116 182,960 +0.06(+2.73%)
Feb 19, 2021 2.125 2.144 1.994 2.060 410,652 -0.04(-1.79%)
Feb 18, 2021 2.172 2.238 1.985 2.097 696,420 -0.06(-2.61%)
Feb 17, 2021 2.154 2.294 2.125 2.154 659,064 +0.01(+0.44%)
Feb 16, 2021 2.125 2.163 2.107 2.144 603,070 +0.07(+3.62%)
Feb 12, 2021 1.976 2.191 1.948 2.069 960,146 +0.08(+4.25%)
Feb 11, 2021 1.957 2.051 1.924 1.985 774,871 -0.02(-0.93%)
Feb 10, 2021 1.910 2.013 1.891 2.004 753,502 +0.08(+4.39%)
Feb 09, 2021 1.966 1.966 1.901 1.919 190,382 -0.05(-2.38%)
Feb 08, 2021 1.957 1.967 1.929 1.966 274,601 +0.06(+2.94%)
Feb 05, 2021 1.966 1.966 1.888 1.910 218,088 -0.05(-2.39%)
Feb 04, 2021 1.985 2.022 1.910 1.957 202,692 -0.03(-1.42%)
Feb 03, 2021 1.856 2.003 1.838 1.985 507,281 +0.13(+6.93%)
Feb 02, 2021 1.847 1.864 1.829 1.856 155,998 +0.01(+0.50%)
Feb 01, 2021 1.866 1.884 1.792 1.847 148,852 +0.00(+0.00%)
Jan 29, 2021 1.893 1.930 1.820 1.847 223,074 -0.07(-3.83%)
Jan 28, 2021 1.838 1.976 1.820 1.921 524,661 +0.08(+4.50%)
Jan 27, 2021 1.873 1.884 1.815 1.838 192,255 -0.04(-1.96%)
Jan 26, 2021 1.856 1.893 1.838 1.875 218,111 +0.01(+0.49%)
Jan 25, 2021 1.875 1.911 1.838 1.866 294,589 -0.01(-0.49%)
Jan 22, 2021 1.838 1.884 1.820 1.875 184,770 +0.02(+0.99%)
Jan 21, 2021 1.856 1.870 1.801 1.856 164,905 -0.01(-0.49%)
Jan 20, 2021 1.930 1.957 1.856 1.866 297,995 -0.04(-1.93%)
Jan 19, 2021 1.847 1.930 1.810 1.902 869,741 +0.05(+2.48%)
Jan 15, 2021 1.838 1.856 1.810 1.856 154,737 +0.00(+0.00%)
Jan 14, 2021 1.856 1.856 1.847 1.856 222,854 +0.01(+0.50%)
Jan 13, 2021 1.847 1.856 1.838 1.847 127,886 -0.01(-0.50%)
Jan 12, 2021 1.838 1.856 1.806 1.856 312,720 +0.01(+0.50%)
Jan 11, 2021 1.921 1.921 1.829 1.847 281,352 -0.06(-3.37%)
Jan 08, 2021 1.976 1.976 1.893 1.911 104,246 -0.02(-0.95%)
Jan 07, 2021 1.902 1.948 1.879 1.930 192,508 +0.05(+2.44%)
Jan 06, 2021 1.884 1.930 1.847 1.884 396,459 +0.01(+0.49%)
Jan 05, 2021 1.856 1.967 1.856 1.875 515,374 +0.03(+1.49%)
Jan 04, 2021 1.829 1.866 1.810 1.847 205,340 +0.02(+1.01%)
Dec 31, 2020 1.829 1.829 1.829 267,053 +0.00(+0.00%)
Dec 30, 2020 1.921 1.930 1.810 1.829 267,053 -0.06(-3.40%)
Dec 29, 2020 1.829 1.957 1.801 1.893 315,359 +0.04(+1.98%)
Dec 28, 2020 1.893 1.921 1.792 1.856 352,364 -0.07(-3.64%)
Dec 24, 2020 1.957 1.985 1.884 1.927 209,363 -0.08(-3.84%)
Dec 23, 2020 1.948 2.013 1.921 2.003 434,608 +0.06(+3.32%)
Dec 22, 2020 1.967 2.022 1.856 1.939 561,644 -0.07(-3.65%)
Dec 21, 2020 1.746 2.022 1.709 2.013 4,186,264 +0.36(+21.67%)
Dec 18, 2020 1.654 1.673 1.645 1.654 98,152 +0.00(+0.00%)
Dec 17, 2020 1.673 1.682 1.645 1.654 159,498 -0.01(-0.55%)
Dec 16, 2020 1.645 1.663 1.617 1.663 125,261 +0.05(+2.84%)
Dec 15, 2020 1.599 1.636 1.562 1.617 157,691 +0.01(+0.57%)
Dec 14, 2020 1.663 1.663 1.562 1.608 148,535 -0.05(-2.78%)
Dec 11, 2020 1.663 1.682 1.608 1.654 121,874 -0.01(-0.55%)
Dec 10, 2020 1.682 1.682 1.645 1.663 133,251 +0.00(+0.00%)
Dec 09, 2020 1.663 1.672 1.645 1.663 72,809 +0.02(+1.12%)
Dec 08, 2020 1.654 1.673 1.627 1.645 211,696 -0.01(-0.56%)
Dec 07, 2020 1.663 1.682 1.608 1.654 236,887 +0.01(+0.56%)
Dec 04, 2020 1.627 1.654 1.600 1.645 289,017 +0.04(+2.29%)
Dec 03, 2020 1.571 1.627 1.571 1.608 238,992 +0.06(+3.55%)
Dec 02, 2020 1.571 1.608 1.535 1.553 189,823 -0.05(-2.87%)
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.