Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.890 5.030 4.740 4.990 686,734 +0.13(+2.67%)
Mar 30, 2021 4.900 5.000 4.810 4.860 159,402 -0.08(-1.62%)
Mar 29, 2021 4.900 5.145 4.900 4.940 291,378 +0.05(+1.02%)
Mar 26, 2021 5.040 5.040 4.590 4.890 964,700 -0.06(-1.21%)
Mar 25, 2021 5.140 5.230 4.850 4.950 1,312,015 -0.27(-5.17%)
Mar 24, 2021 5.530 5.590 5.210 5.220 372,218 -0.30(-5.43%)
Mar 23, 2021 6.000 6.020 5.500 5.520 491,686 -0.50(-8.31%)
Mar 22, 2021 6.160 6.300 6.010 6.020 159,169 -0.14(-2.27%)
Mar 19, 2021 6.020 6.280 6.020 6.160 392,500 +0.06(+0.98%)
Mar 18, 2021 6.170 6.280 6.070 6.100 174,490 -0.18(-2.87%)
Mar 17, 2021 6.070 6.300 6.040 6.280 182,042 +0.12(+1.95%)
Mar 16, 2021 6.330 6.340 5.950 6.160 256,915 -0.08(-1.28%)
Mar 15, 2021 6.380 6.430 6.180 6.240 221,682 -0.13(-2.04%)
Mar 12, 2021 6.440 6.530 6.190 6.370 160,900 -0.07(-1.09%)
Mar 11, 2021 6.480 6.510 6.180 6.440 279,029 +0.18(+2.88%)
Mar 10, 2021 6.300 6.390 6.130 6.260 169,837 +0.01(+0.16%)
Mar 09, 2021 6.090 6.350 6.070 6.250 258,505 +0.22(+3.65%)
Mar 08, 2021 6.160 6.390 5.970 6.030 320,269 -0.18(-2.90%)
Mar 05, 2021 6.230 6.230 5.560 6.210 403,000 +0.05(+0.81%)
Mar 04, 2021 6.580 6.710 6.100 6.160 385,810 -0.54(-8.06%)
Mar 03, 2021 6.570 6.930 6.460 6.700 293,540 +0.10(+1.52%)
Mar 02, 2021 6.920 6.980 6.600 6.600 248,020 -0.29(-4.21%)
Mar 01, 2021 6.860 6.990 6.760 6.890 200,125 +0.20(+2.99%)
Feb 26, 2021 6.790 6.960 6.420 6.690 303,200 -0.18(-2.62%)
Feb 25, 2021 7.100 7.160 6.620 6.870 363,365 +0.02(+0.29%)
Feb 24, 2021 7.010 7.130 6.820 6.850 258,646 +0.00(+0.00%)
Feb 23, 2021 6.960 7.080 6.600 6.850 369,199 -0.32(-4.46%)
Feb 22, 2021 7.130 7.440 7.070 7.170 437,692 +0.10(+1.41%)
Feb 19, 2021 7.010 7.193 6.960 7.070 257,600 +0.12(+1.73%)
Feb 18, 2021 7.230 7.270 6.900 6.950 406,374 -0.33(-4.53%)
Feb 17, 2021 7.260 7.350 7.130 7.280 346,422 -0.02(-0.27%)
Feb 16, 2021 7.440 7.490 7.200 7.300 553,033 -0.06(-0.82%)
Feb 12, 2021 7.460 7.630 7.220 7.360 436,600 -0.09(-1.21%)
Feb 11, 2021 7.580 7.730 7.310 7.450 598,434 -0.11(-1.46%)
Feb 10, 2021 7.770 7.860 7.450 7.560 654,819 -0.09(-1.18%)
Feb 09, 2021 7.390 7.714 7.270 7.650 680,741 +0.39(+5.37%)
Feb 08, 2021 6.990 7.470 6.830 7.260 1,277,777 +0.40(+5.83%)
Feb 05, 2021 7.180 7.190 6.690 6.860 838,600 -0.16(-2.28%)
Feb 04, 2021 7.100 7.120 6.900 7.020 737,877 +0.02(+0.29%)
Feb 03, 2021 7.120 7.220 6.830 7.000 1,099,164 +0.03(+0.43%)
Feb 02, 2021 7.460 7.680 6.950 6.970 1,276,409 -0.54(-7.19%)
Feb 01, 2021 6.160 7.700 5.900 7.510 7,113,210 -2.96(-28.27%)
Jan 29, 2021 10.91 10.92 10.06 10.47 230,000 -0.39(-3.59%)
Jan 28, 2021 10.06 11.04 10.06 10.86 369,422 +0.94(+9.48%)
Jan 27, 2021 10.40 10.51 9.865 9.920 320,113 -0.68(-6.42%)
Jan 26, 2021 11.26 11.26 10.51 10.60 149,834 -0.53(-4.76%)
Jan 25, 2021 11.04 11.19 10.10 11.13 268,887 +0.33(+3.06%)
Jan 22, 2021 10.50 10.87 10.40 10.80 388,200 +0.29(+2.76%)
Jan 21, 2021 11.15 11.32 10.50 10.51 226,926 -0.41(-3.75%)
Jan 20, 2021 10.91 11.37 10.88 10.92 270,211 +0.02(+0.18%)
Jan 19, 2021 12.18 12.18 10.71 10.90 481,169 -0.95(-8.02%)
Jan 15, 2021 12.24 12.38 11.53 11.85 222,500 -0.51(-4.13%)
Jan 14, 2021 12.34 12.64 12.07 12.36 88,823 +0.11(+0.90%)
Jan 13, 2021 12.37 12.52 12.01 12.25 101,935 -0.18(-1.45%)
Jan 12, 2021 12.40 12.92 12.29 12.43 92,938 +0.09(+0.73%)
Jan 11, 2021 12.27 12.50 12.00 12.34 112,718 -0.03(-0.24%)
Jan 08, 2021 12.80 12.80 12.08 12.37 196,100 -0.39(-3.06%)
Jan 07, 2021 12.80 13.01 12.56 12.76 117,604 -0.04(-0.31%)
Jan 06, 2021 13.14 13.44 12.36 12.80 218,270 -0.27(-2.07%)
Jan 05, 2021 12.60 13.29 12.57 13.07 307,070 +0.38(+2.99%)
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.