Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.030 5.434 4.910 4.910 297,400 -0.12(-2.39%)
Feb 25, 2021 5.410 5.610 4.960 5.030 658,720 -0.29(-5.45%)
Feb 24, 2021 4.970 5.660 4.970 5.320 621,310 +0.36(+7.26%)
Feb 23, 2021 4.990 5.250 4.550 4.960 708,724 -0.19(-3.69%)
Feb 22, 2021 4.810 5.570 4.810 5.150 684,377 +0.21(+4.25%)
Feb 19, 2021 4.950 5.240 4.712 4.940 468,100 +0.12(+2.49%)
Feb 18, 2021 4.710 5.000 4.580 4.820 311,847 +0.06(+1.26%)
Feb 17, 2021 5.020 5.130 4.660 4.760 281,094 -0.06(-1.24%)
Feb 16, 2021 4.900 5.570 4.800 4.820 789,709 -0.01(-0.21%)
Feb 12, 2021 5.110 5.610 4.770 4.830 641,300 -0.27(-5.29%)
Feb 11, 2021 5.120 5.630 5.100 5.100 470,525 -0.36(-6.59%)
Feb 10, 2021 4.560 5.630 4.560 5.460 2,000,638 +0.93(+20.53%)
Feb 09, 2021 4.560 4.850 4.520 4.530 357,860 -0.02(-0.44%)
Feb 08, 2021 4.550 4.800 4.390 4.550 313,407 +0.03(+0.66%)
Feb 05, 2021 4.650 4.790 4.400 4.520 120,200 -0.11(-2.38%)
Feb 04, 2021 4.550 4.850 4.420 4.630 436,891 +0.11(+2.43%)
Feb 03, 2021 4.200 4.550 4.140 4.520 364,910 +0.37(+8.92%)
Feb 02, 2021 3.910 4.180 3.710 4.150 274,818 +0.23(+5.87%)
Feb 01, 2021 4.050 4.110 3.872 3.920 236,510 -0.11(-2.73%)
Jan 29, 2021 4.510 5.050 3.920 4.030 939,400 -0.25(-5.84%)
Jan 28, 2021 6.390 6.840 4.100 4.280 1,391,758 -2.22(-34.15%)
Jan 27, 2021 5.230 8.670 4.410 6.500 7,649,909 +2.33(+55.88%)
Jan 26, 2021 4.350 4.550 3.950 4.170 261,056 -0.33(-7.33%)
Jan 25, 2021 4.440 4.990 3.910 4.500 1,211,148 +0.47(+11.66%)
Jan 22, 2021 3.820 4.080 3.800 4.030 167,300 +0.20(+5.22%)
Jan 21, 2021 3.920 3.920 3.810 3.830 33,903 +0.00(+0.00%)
Jan 20, 2021 3.850 3.910 3.760 3.830 41,775 +0.06(+1.59%)
Jan 19, 2021 3.740 3.860 3.670 3.770 49,205 +0.02(+0.53%)
Jan 15, 2021 3.780 3.950 3.730 3.750 121,900 -0.13(-3.35%)
Jan 14, 2021 3.780 4.020 3.680 3.880 201,012 +0.19(+5.15%)
Jan 13, 2021 3.810 4.010 3.660 3.690 101,539 -0.18(-4.65%)
Jan 12, 2021 3.670 3.870 3.640 3.870 107,791 +0.20(+5.45%)
Jan 11, 2021 3.560 3.800 3.550 3.670 80,526 +0.07(+1.94%)
Jan 08, 2021 3.740 3.740 3.515 3.600 27,800 -0.06(-1.64%)
Jan 07, 2021 3.610 3.830 3.430 3.660 122,373 +0.08(+2.23%)
Jan 06, 2021 3.750 3.860 3.560 3.580 61,965 -0.10(-2.72%)
Jan 05, 2021 3.540 3.680 3.480 3.680 44,369 +0.22(+6.36%)
Jan 04, 2021 3.730 3.760 3.410 3.460 68,864 -0.27(-7.24%)
Dec 31, 2020 3.730 3.730 3.730 218,426 +0.02(+0.54%)
Dec 30, 2020 4.010 4.070 3.650 3.710 218,426 -0.37(-9.07%)
Dec 29, 2020 3.920 4.202 3.910 4.080 246,287 +0.15(+3.82%)
Dec 28, 2020 4.030 4.050 3.900 3.930 32,507 -0.09(-2.24%)
Dec 24, 2020 3.860 4.021 3.810 4.020 41,500 +0.10(+2.55%)
Dec 23, 2020 4.230 4.260 3.900 3.920 115,257 -0.31(-7.33%)
Dec 22, 2020 4.400 4.420 4.120 4.230 118,318 -0.17(-3.86%)
Dec 21, 2020 4.200 4.500 4.200 4.400 138,038 +0.17(+4.02%)
Dec 18, 2020 4.430 4.700 4.160 4.230 188,600 -0.25(-5.58%)
Dec 17, 2020 4.560 4.840 4.380 4.480 168,296 -0.16(-3.45%)
Dec 16, 2020 4.600 4.800 4.510 4.640 120,947 +0.16(+3.57%)
Dec 15, 2020 4.210 4.500 4.130 4.480 142,437 +0.23(+5.41%)
Dec 14, 2020 4.300 4.300 4.080 4.250 109,349 -0.02(-0.47%)
Dec 11, 2020 4.300 4.300 4.110 4.270 57,200 -0.15(-3.39%)
Dec 10, 2020 4.100 4.520 3.910 4.420 216,967 +0.16(+3.76%)
Dec 09, 2020 4.220 4.380 4.150 4.260 135,722 +0.14(+3.40%)
Dec 08, 2020 4.200 4.260 4.020 4.120 79,466 -0.07(-1.67%)
Dec 07, 2020 4.190 4.350 4.140 4.190 62,948 -0.10(-2.33%)
Dec 04, 2020 4.170 4.310 4.170 4.290 47,700 +0.14(+3.37%)
Dec 03, 2020 4.340 4.370 4.080 4.150 74,300 -0.11(-2.58%)
Dec 02, 2020 4.030 4.350 3.910 4.260 271,452 +0.15(+3.65%)
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.