Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.210 4.135 4.190 637,052 -0.03(-0.71%)
Oct 28, 2021 4.150 4.230 4.135 4.220 387,542 +0.17(+4.20%)
Oct 27, 2021 4.180 4.250 4.050 4.050 381,497 -0.24(-5.59%)
Oct 26, 2021 4.410 4.290 393,122 -0.09(-2.05%)
Oct 25, 2021 4.320 4.380 4.270 4.380 203,964 +0.11(+2.58%)
Oct 22, 2021 4.320 4.320 4.210 4.270 334,425 -0.05(-1.16%)
Oct 21, 2021 4.220 4.340 4.200 4.320 282,760 +0.13(+3.10%)
Oct 20, 2021 4.200 4.255 4.120 4.190 235,238 -0.03(-0.71%)
Oct 19, 2021 4.280 4.280 4.180 4.220 275,752 -0.04(-0.94%)
Oct 18, 2021 4.420 4.450 4.250 4.260 365,396 -0.21(-4.70%)
Oct 15, 2021 4.420 4.520 4.399 4.470 917,157 +0.13(+3.00%)
Oct 14, 2021 4.280 4.360 4.270 4.340 710,707 +0.07(+1.64%)
Oct 13, 2021 4.230 4.300 4.161 4.270 137,061 +0.03(+0.71%)
Oct 12, 2021 4.220 4.309 4.190 4.240 335,121 +0.04(+0.95%)
Oct 11, 2021 4.200 4.260 4.160 4.200 409,284 -0.02(-0.47%)
Oct 08, 2021 4.190 4.270 4.180 4.220 303,269 +0.00(+0.00%)
Oct 07, 2021 4.100 4.230 4.080 4.220 420,172 +0.19(+4.71%)
Oct 06, 2021 4.010 4.095 3.950 4.030 352,700 -0.01(-0.25%)
Oct 05, 2021 4.070 4.210 4.040 4.040 459,048 -0.03(-0.74%)
Oct 04, 2021 4.180 4.180 4.050 4.070 329,598 -0.14(-3.33%)
Oct 01, 2021 4.190 4.250 4.155 4.210 485,301 +0.05(+1.20%)
Sep 30, 2021 4.130 4.200 4.095 4.160 744,801 +0.07(+1.71%)
Sep 29, 2021 4.190 4.195 4.070 4.090 530,725 -0.09(-2.15%)
Sep 28, 2021 4.320 4.335 4.170 4.180 415,905 -0.16(-3.69%)
Sep 27, 2021 4.260 4.410 4.220 4.340 743,210 +0.07(+1.64%)
Sep 24, 2021 4.130 4.320 4.120 4.270 743,178 +0.09(+2.15%)
Sep 23, 2021 4.140 4.200 4.080 4.180 448,147 +0.08(+1.95%)
Sep 22, 2021 4.080 4.195 4.080 4.100 477,511 +0.03(+0.74%)
Sep 21, 2021 4.100 4.180 4.045 4.070 357,701 -0.03(-0.73%)
Sep 20, 2021 4.080 4.125 3.970 4.100 588,643 -0.10(-2.38%)
Sep 17, 2021 4.150 4.230 4.120 4.200 1,928,895 +0.08(+1.94%)
Sep 16, 2021 4.160 4.175 4.080 4.120 502,569 -0.04(-0.96%)
Sep 15, 2021 4.180 4.190 4.095 4.160 549,531 -0.03(-0.72%)
Sep 14, 2021 4.320 4.320 4.180 4.190 797,041 -0.10(-2.33%)
Sep 13, 2021 4.240 4.330 4.210 4.290 698,047 +0.05(+1.18%)
Sep 10, 2021 4.200 4.300 4.180 4.240 790,252 +0.07(+1.68%)
Sep 09, 2021 4.070 4.200 4.050 4.170 813,515 +0.09(+2.21%)
Sep 08, 2021 4.120 4.140 4.030 4.080 752,787 -0.03(-0.73%)
Sep 07, 2021 4.190 4.230 4.040 4.110 457,000 -0.06(-1.44%)
Sep 03, 2021 4.180 4.270 4.105 4.170 496,726 +0.01(+0.24%)
Sep 02, 2021 4.320 4.310 4.110 4.160 1,081,244 -0.15(-3.48%)
Sep 01, 2021 4.240 4.330 4.210 4.310 1,225,234 +0.11(+2.62%)
Aug 31, 2021 4.280 4.280 4.100 4.200 744,378 -0.07(-1.64%)
Aug 30, 2021 4.180 4.300 4.180 4.270 747,305 +0.10(+2.40%)
Aug 27, 2021 4.040 4.185 4.040 4.170 505,896 +0.11(+2.71%)
Aug 26, 2021 4.070 4.160 4.042 4.060 529,178 +0.00(+0.00%)
Aug 25, 2021 4.050 4.145 4.020 4.060 668,683 -0.02(-0.49%)
Aug 24, 2021 4.000 4.110 3.980 4.080 593,214 +0.10(+2.51%)
Aug 23, 2021 3.870 4.005 3.870 3.980 797,771 +0.10(+2.58%)
Aug 20, 2021 3.810 3.930 3.800 3.880 848,340 +0.04(+1.04%)
Aug 19, 2021 3.810 3.870 3.740 3.840 965,788 -0.02(-0.52%)
Aug 18, 2021 3.860 4.025 3.840 3.860 812,248 +0.00(+0.00%)
Aug 17, 2021 4.000 4.000 3.840 3.860 1,055,706 -0.14(-3.50%)
Aug 16, 2021 3.990 4.120 3.930 4.000 1,274,847 +0.09(+2.30%)
Aug 13, 2021 4.000 4.030 3.840 3.910 991,730 -0.09(-2.25%)
Aug 12, 2021 4.160 4.160 4.000 4.000 771,197 -0.17(-4.08%)
Aug 11, 2021 4.100 4.185 3.990 4.170 1,028,850 +0.05(+1.21%)
Aug 10, 2021 4.270 4.300 4.110 4.120 1,078,973 -0.18(-4.19%)
Aug 09, 2021 4.150 4.360 4.072 4.300 1,327,701 +0.14(+3.37%)
Aug 06, 2021 4.530 4.740 4.095 4.160 3,350,455 -1.05(-20.15%)
Aug 05, 2021 5.160 5.265 4.840 5.210 1,479,095 +0.00(+0.00%)
Aug 04, 2021 5.230 5.360 5.200 5.210 547,214 -0.06(-1.14%)
Aug 03, 2021 5.350 5.350 5.199 5.270 886,711 -0.05(-0.94%)
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.