Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.877 1.904 1.839 1.850 340,075 -0.03(-1.71%)
Apr 29, 2021 1.920 1.936 1.866 1.882 441,597 -0.05(-2.51%)
Apr 28, 2021 1.909 1.952 1.888 1.931 560,179 +0.02(+1.13%)
Apr 27, 2021 1.952 1.968 1.893 1.909 699,758 -0.02(-1.11%)
Apr 26, 2021 1.888 1.985 1.877 1.931 1,519,801 +0.03(+1.41%)
Apr 23, 2021 1.899 1.909 1.861 1.904 306,978 +0.02(+1.14%)
Apr 22, 2021 1.850 1.920 1.839 1.882 426,726 +0.03(+1.74%)
Apr 21, 2021 1.780 1.872 1.753 1.850 733,513 +0.08(+4.24%)
Apr 20, 2021 1.802 1.850 1.764 1.775 543,080 -0.05(-2.66%)
Apr 19, 2021 1.796 1.839 1.753 1.823 575,600 +0.02(+0.89%)
Apr 16, 2021 1.829 1.830 1.732 1.807 807,887 -0.02(-1.18%)
Apr 15, 2021 1.882 1.899 1.802 1.829 786,384 -0.03(-1.73%)
Apr 14, 2021 1.888 1.925 1.850 1.861 681,810 -0.04(-1.98%)
Apr 13, 2021 1.872 1.920 1.872 1.899 590,233 +0.02(+0.86%)
Apr 12, 2021 1.968 1.968 1.861 1.882 565,452 -0.07(-3.58%)
Apr 09, 2021 1.909 2.028 1.904 1.952 692,050 +0.01(+0.55%)
Apr 08, 2021 1.942 1.958 1.872 1.942 423,995 -0.01(-0.55%)
Apr 07, 2021 1.942 1.974 1.909 1.952 369,028 -0.02(-0.82%)
Apr 06, 2021 1.968 2.022 1.931 1.968 375,769 -0.01(-0.27%)
Apr 05, 2021 2.044 2.044 1.931 1.974 389,909 -0.05(-2.39%)
Apr 01, 2021 2.017 2.049 1.971 2.022 549,252 +0.06(+3.01%)
Mar 31, 2021 1.920 1.990 1.909 1.963 382,312 +0.07(+3.69%)
Mar 30, 2021 1.877 1.936 1.812 1.893 520,599 +0.02(+1.15%)
Mar 29, 2021 1.985 1.995 1.866 1.872 782,263 -0.11(-5.44%)
Mar 26, 2021 2.049 2.060 1.947 1.979 748,388 -0.06(-3.16%)
Mar 25, 2021 1.952 2.065 1.936 2.044 699,924 +0.04(+1.88%)
Mar 24, 2021 2.114 2.146 1.990 2.006 1,359,975 -0.10(-4.85%)
Mar 23, 2021 2.232 2.237 2.108 2.108 1,354,516 -0.18(-7.98%)
Mar 22, 2021 2.280 2.334 2.253 2.291 1,483,532 +0.04(+1.91%)
Mar 19, 2021 2.167 2.334 2.108 2.248 2,718,555 +0.06(+2.96%)
Mar 18, 2021 2.200 2.291 2.178 2.184 685,001 -0.05(-2.17%)
Mar 17, 2021 2.210 2.270 2.119 2.232 1,389,685 -0.03(-1.43%)
Mar 16, 2021 2.323 2.340 2.200 2.264 1,120,072 -0.05(-2.32%)
Mar 15, 2021 2.313 2.340 2.275 2.318 910,477 +0.02(+0.94%)
Mar 12, 2021 2.280 2.328 2.237 2.296 866,828 -0.02(-0.93%)
Mar 11, 2021 2.237 2.345 2.205 2.318 1,224,962 +0.10(+4.61%)
Mar 10, 2021 2.210 2.243 2.162 2.216 793,834 +0.03(+1.48%)
Mar 09, 2021 2.173 2.237 2.146 2.184 2,373,597 +0.04(+2.01%)
Mar 08, 2021 2.248 2.253 2.114 2.141 1,636,229 -0.08(-3.40%)
Mar 05, 2021 2.157 2.232 1.893 2.216 3,602,304 +0.08(+3.52%)
Mar 04, 2021 2.264 2.286 2.049 2.141 3,079,673 -0.16(-6.79%)
Mar 03, 2021 2.436 2.463 2.270 2.296 1,830,795 -0.13(-5.53%)
Mar 02, 2021 2.372 2.582 2.329 2.431 4,747,432 +0.08(+3.43%)
Mar 01, 2021 2.323 2.399 2.307 2.350 1,107,146 +0.09(+3.80%)
Feb 26, 2021 2.376 2.376 2.216 2.264 1,628,604 -0.10(-4.10%)
Feb 25, 2021 2.501 2.501 2.313 2.361 1,718,327 -0.17(-6.79%)
Feb 24, 2021 2.587 2.619 2.474 2.533 1,844,527 +0.02(+0.64%)
Feb 23, 2021 2.495 2.539 2.296 2.517 5,253,182 -0.11(-4.29%)
Feb 22, 2021 2.549 2.743 2.490 2.630 6,433,916 +0.08(+2.95%)
Feb 19, 2021 2.512 2.608 2.460 2.555 4,432,318 +0.05(+1.93%)
Feb 18, 2021 2.582 2.635 2.447 2.506 1,802,379 -0.14(-5.28%)
Feb 17, 2021 2.759 2.764 2.565 2.646 2,333,408 -0.13(-4.84%)
Feb 16, 2021 2.856 2.861 2.711 2.781 2,664,787 -0.01(-0.19%)
Feb 12, 2021 2.861 2.861 2.748 2.786 3,133,190 -0.06(-2.26%)
Feb 11, 2021 2.845 2.958 2.764 2.850 9,201,661 +0.15(+5.58%)
Feb 10, 2021 2.694 2.781 2.539 2.700 4,722,695 +0.03(+1.01%)
Feb 09, 2021 2.694 2.711 2.560 2.673 2,824,388 +0.02(+0.81%)
Feb 08, 2021 2.560 2.781 2.544 2.651 6,321,989 +0.15(+5.79%)
Feb 05, 2021 2.555 2.565 2.458 2.506 2,052,350 +0.00(+0.00%)
Feb 04, 2021 2.474 2.522 2.447 2.506 1,257,751 +0.06(+2.64%)
Feb 03, 2021 2.409 2.533 2.404 2.442 1,026,099 +0.06(+2.48%)
Feb 02, 2021 2.458 2.463 2.334 2.383 680,916 -0.05(-1.99%)
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.