Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 4.820 5.140 4.630 5.000 3,291,187 -0.16(-3.10%)
May 10, 2021 5.310 5.490 5.100 5.160 2,484,586 -0.39(-7.03%)
May 07, 2021 5.800 6.240 5.180 5.550 10,360,972 -0.28(-4.80%)
May 06, 2021 5.880 6.690 5.580 5.830 4,886,221 -0.13(-2.18%)
May 05, 2021 6.250 6.350 5.920 5.960 938,023 -0.35(-5.55%)
May 04, 2021 6.500 6.520 6.050 6.310 950,769 -0.42(-6.24%)
May 03, 2021 7.030 7.090 6.420 6.730 1,142,781 -0.16(-2.32%)
Apr 30, 2021 7.100 7.139 6.760 6.890 1,048,300 -0.27(-3.77%)
Apr 29, 2021 7.330 7.380 6.970 7.160 974,505 -0.16(-2.19%)
Apr 28, 2021 7.270 7.430 7.140 7.320 686,677 +0.07(+0.97%)
Apr 27, 2021 7.740 7.750 7.130 7.250 1,099,859 -0.24(-3.20%)
Apr 26, 2021 7.470 7.730 7.280 7.490 1,352,450 +0.07(+0.94%)
Apr 23, 2021 7.490 7.643 7.320 7.420 1,054,900 +0.06(+0.82%)
Apr 22, 2021 7.370 8.180 7.320 7.360 1,955,214 +0.04(+0.55%)
Apr 21, 2021 7.270 7.670 7.120 7.320 917,960 -0.02(-0.27%)
Apr 20, 2021 6.990 8.140 6.830 7.340 3,607,220 +0.36(+5.16%)
Apr 19, 2021 7.100 7.520 6.770 6.980 1,519,059 -0.38(-5.16%)
Apr 16, 2021 7.570 7.620 7.090 7.360 2,318,600 -0.84(-10.24%)
Apr 15, 2021 8.200 8.380 8.020 8.200 1,149,873 -0.04(-0.49%)
Apr 14, 2021 8.260 8.420 7.950 8.240 1,727,279 -0.15(-1.79%)
Apr 13, 2021 8.610 8.750 8.130 8.390 2,629,061 -0.26(-3.01%)
Apr 12, 2021 9.020 9.460 8.510 8.650 5,671,193 -0.21(-2.37%)
Apr 09, 2021 8.310 10.38 8.070 8.860 20,516,700 +0.48(+5.73%)
Apr 08, 2021 8.440 8.850 8.200 8.380 5,028,157 +0.05(+0.60%)
Apr 07, 2021 9.050 9.420 8.120 8.330 4,477,987 -1.10(-11.66%)
Apr 06, 2021 7.400 10.67 7.400 9.430 53,804,069 +2.03(+27.43%)
Apr 05, 2021 8.050 8.170 7.240 7.400 1,877,263 -0.65(-8.07%)
Apr 01, 2021 8.270 8.490 7.920 8.050 1,330,300 -0.20(-2.42%)
Mar 31, 2021 8.010 9.090 7.910 8.250 2,311,039 +0.43(+5.50%)
Mar 30, 2021 8.040 8.180 7.660 7.820 1,467,082 -0.39(-4.75%)
Mar 29, 2021 9.000 9.000 8.090 8.210 2,166,489 -0.90(-9.88%)
Mar 26, 2021 9.530 10.02 8.510 9.110 2,911,300 +0.23(+2.59%)
Mar 25, 2021 8.270 9.050 7.800 8.880 4,416,482 +0.06(+0.68%)
Mar 24, 2021 8.340 9.630 8.280 8.820 7,428,582 -2.19(-19.89%)
Mar 23, 2021 12.80 12.94 10.80 11.01 4,427,376 -1.69(-13.31%)
Mar 22, 2021 14.11 14.46 12.55 12.70 5,035,597 -1.62(-11.31%)
Mar 19, 2021 14.14 15.75 14.07 14.32 6,460,700 +0.19(+1.34%)
Mar 18, 2021 14.09 17.95 13.25 14.13 23,069,761 -0.17(-1.19%)
Mar 17, 2021 12.61 14.96 12.50 14.30 8,882,142 +1.10(+8.33%)
Mar 16, 2021 14.19 14.85 13.00 13.20 6,323,030 -1.69(-11.35%)
Mar 15, 2021 14.30 15.82 13.37 14.89 17,031,053 -0.31(-2.04%)
Mar 12, 2021 10.27 15.88 10.21 15.20 45,632,200 +4.00(+35.71%)
Mar 11, 2021 10.30 12.65 9.750 11.20 24,409,362 -0.43(-3.70%)
Mar 10, 2021 13.50 13.57 10.25 11.63 37,615,993 -3.85(-24.87%)
Mar 09, 2021 18.74 20.00 13.33 15.48 106,600,276 +3.71(+31.52%)
Mar 08, 2021 8.860 14.83 8.750 11.77 319,378,275 +5.98(+103.28%)
Mar 05, 2021 2.290 9.890 2.070 5.790 739,730,600 +4.36(+304.90%)
Mar 04, 2021 1.670 1.690 1.400 1.430 784,508 -0.31(-17.82%)
Mar 03, 2021 1.820 1.820 1.700 1.740 270,981 -0.02(-1.14%)
Mar 02, 2021 1.840 1.870 1.740 1.760 407,875 -0.11(-5.88%)
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.