Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.000 4.170 3.800 3.800 338,000 -0.31(-7.54%)
Apr 29, 2021 4.020 4.140 3.750 4.110 764,889 +0.09(+2.24%)
Apr 28, 2021 3.710 4.020 3.650 4.020 372,252 +0.35(+9.54%)
Apr 27, 2021 3.840 3.910 3.600 3.670 419,645 -0.04(-1.08%)
Apr 26, 2021 3.750 3.980 3.700 3.710 566,556 +0.03(+0.82%)
Apr 23, 2021 3.440 3.690 3.370 3.680 424,100 +0.20(+5.75%)
Apr 22, 2021 3.630 3.960 3.450 3.480 665,037 -0.11(-3.06%)
Apr 21, 2021 3.220 3.660 3.200 3.590 587,923 +0.36(+11.15%)
Apr 20, 2021 3.440 3.470 3.200 3.230 500,966 -0.19(-5.56%)
Apr 19, 2021 3.600 3.640 3.260 3.420 1,069,170 -0.39(-10.24%)
Apr 16, 2021 4.240 4.255 3.750 3.810 1,154,100 -0.52(-12.01%)
Apr 15, 2021 4.500 4.520 4.000 4.330 1,138,229 -0.13(-2.91%)
Apr 14, 2021 4.990 4.990 4.420 4.460 1,292,562 -0.51(-10.26%)
Apr 13, 2021 5.100 5.220 4.660 4.970 4,669,177 -0.01(-0.20%)
Apr 12, 2021 5.250 5.500 4.860 4.980 1,398,193 -0.06(-1.19%)
Apr 09, 2021 5.000 5.450 4.840 5.040 1,908,500 +0.10(+2.02%)
Apr 08, 2021 4.890 4.950 4.700 4.940 496,123 +0.14(+2.92%)
Apr 07, 2021 4.890 4.910 4.600 4.800 725,571 -0.18(-3.61%)
Apr 06, 2021 4.870 5.190 4.830 4.980 1,068,872 +0.02(+0.40%)
Apr 05, 2021 4.690 5.050 4.390 4.960 1,354,586 +0.38(+8.30%)
Apr 01, 2021 4.610 4.980 4.420 4.580 943,400 -0.01(-0.22%)
Mar 31, 2021 4.490 4.850 4.420 4.590 1,252,657 +0.18(+4.08%)
Mar 30, 2021 4.340 4.630 4.220 4.410 938,351 +0.15(+3.52%)
Mar 29, 2021 5.000 5.100 4.230 4.260 1,434,501 -0.52(-10.88%)
Mar 26, 2021 4.900 5.090 4.500 4.780 1,598,200 -0.23(-4.59%)
Mar 25, 2021 4.120 5.390 4.000 5.010 6,237,377 +0.43(+9.39%)
Mar 24, 2021 6.170 6.400 4.580 4.580 6,801,279 -1.82(-28.44%)
Mar 23, 2021 7.060 7.100 5.360 6.400 19,028,962 -0.70(-9.86%)
Mar 22, 2021 7.970 9.450 6.180 7.100 282,315,000 +4.96(+231.78%)
Mar 19, 2021 2.170 2.200 2.100 2.140 63,700 -0.03(-1.38%)
Mar 18, 2021 2.170 2.200 2.080 2.170 82,054 +0.02(+0.93%)
Mar 17, 2021 2.120 2.200 2.070 2.150 98,732 +0.03(+1.42%)
Mar 16, 2021 2.160 2.160 2.100 2.120 45,990 -0.01(-0.47%)
Mar 15, 2021 2.060 2.170 2.050 2.130 136,679 +0.05(+2.40%)
Mar 12, 2021 2.100 2.140 2.043 2.080 50,700 -0.03(-1.42%)
Mar 11, 2021 2.060 2.140 2.060 2.110 47,503 +0.05(+2.43%)
Mar 10, 2021 2.090 2.100 2.020 2.060 59,756 -0.03(-1.44%)
Mar 09, 2021 2.040 2.108 2.020 2.090 29,491 +0.07(+3.47%)
Mar 08, 2021 2.000 2.070 1.970 2.020 51,644 +0.04(+2.02%)
Mar 05, 2021 1.980 2.030 1.900 1.980 99,300 +0.02(+1.02%)
Mar 04, 2021 2.110 2.150 1.900 1.960 138,204 -0.15(-7.11%)
Mar 03, 2021 2.180 2.180 2.110 2.110 38,547 -0.06(-2.76%)
Mar 02, 2021 2.160 2.200 2.090 2.170 87,564 +0.00(+0.00%)
Mar 01, 2021 2.120 2.190 2.080 2.170 81,103 +0.03(+1.40%)
Feb 26, 2021 2.250 2.260 2.070 2.140 87,600 -0.09(-4.04%)
Feb 25, 2021 2.290 2.315 2.170 2.230 143,461 -0.03(-1.33%)
Feb 24, 2021 2.300 2.330 2.190 2.260 117,712 +0.01(+0.44%)
Feb 23, 2021 2.260 2.290 2.180 2.250 191,072 -0.11(-4.66%)
Feb 22, 2021 2.440 2.440 2.250 2.360 352,681 -0.08(-3.28%)
Feb 19, 2021 2.300 2.530 2.250 2.440 523,300 +0.13(+5.63%)
Feb 18, 2021 2.310 2.380 2.250 2.310 117,954 -0.03(-1.28%)
Feb 17, 2021 2.360 2.370 2.300 2.340 125,217 -0.04(-1.68%)
Feb 16, 2021 2.370 2.400 2.330 2.380 144,807 +0.01(+0.42%)
Feb 12, 2021 2.270 2.380 2.250 2.370 206,100 +0.09(+3.95%)
Feb 11, 2021 2.390 2.480 2.250 2.280 422,577 -0.11(-4.60%)
Feb 10, 2021 2.390 2.450 2.260 2.390 573,523 -0.03(-1.24%)
Feb 09, 2021 2.520 2.570 2.410 2.420 197,983 -0.06(-2.42%)
Feb 08, 2021 2.490 2.520 2.410 2.480 116,785 +0.03(+1.22%)
Feb 05, 2021 2.440 2.470 2.400 2.450 89,700 +0.05(+2.08%)
Feb 04, 2021 2.470 2.480 2.370 2.400 123,181 -0.05(-2.04%)
Feb 03, 2021 2.290 2.530 2.250 2.450 260,823 +0.16(+6.99%)
Feb 02, 2021 2.170 2.350 2.110 2.290 302,739 +0.12(+5.53%)
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.