Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 5.260 5.315 5.180 5.210 580,176 -0.08(-1.51%)
Jun 14, 2021 5.270 5.390 5.225 5.290 578,647 -0.01(-0.19%)
Jun 11, 2021 5.260 5.400 5.230 5.300 686,107 -0.01(-0.19%)
Jun 10, 2021 5.420 5.480 5.310 5.310 495,632 -0.10(-1.85%)
Jun 09, 2021 5.360 5.520 5.325 5.410 1,747,792 +0.06(+1.12%)
Jun 08, 2021 5.500 5.590 5.325 5.350 1,019,308 -0.14(-2.55%)
Jun 07, 2021 5.670 5.705 5.430 5.490 1,099,116 -0.16(-2.83%)
Jun 04, 2021 5.720 5.780 5.620 5.650 612,160 -0.09(-1.57%)
Jun 03, 2021 5.740 5.890 5.660 5.740 820,876 -0.06(-1.03%)
Jun 02, 2021 6.020 6.220 5.710 5.800 1,631,921 +0.12(+2.11%)
Jun 01, 2021 5.920 6.000 5.540 5.680 1,406,595 -0.23(-3.89%)
May 28, 2021 6.040 6.060 5.860 5.910 980,532 -0.09(-1.50%)
May 27, 2021 6.000 6.090 5.740 6.000 2,313,224 -0.05(-0.83%)
May 26, 2021 5.530 6.080 5.450 6.050 2,153,307 +0.53(+9.60%)
May 25, 2021 5.090 5.550 5.030 5.520 2,717,180 +0.52(+10.40%)
May 24, 2021 4.760 5.010 4.740 5.000 711,397 +0.25(+5.26%)
May 21, 2021 4.800 4.870 4.750 4.750 458,779 -0.02(-0.42%)
May 20, 2021 4.660 4.770 4.599 4.770 418,493 +0.13(+2.80%)
May 19, 2021 4.600 4.660 4.530 4.640 619,342 -0.02(-0.43%)
May 18, 2021 4.620 4.760 4.610 4.660 494,142 -0.01(-0.21%)
May 17, 2021 4.620 4.705 4.565 4.670 534,723 +0.01(+0.21%)
May 14, 2021 4.570 4.670 4.540 4.660 812,433 +0.11(+2.31%)
May 13, 2021 4.450 4.580 4.390 4.555 1,006,824 +0.18(+4.23%)
May 12, 2021 4.470 4.500 4.340 4.370 894,780 -0.12(-2.67%)
May 11, 2021 4.390 4.505 4.300 4.490 866,156 -0.03(-0.66%)
May 10, 2021 4.480 4.585 4.415 4.520 754,570 -0.10(-2.16%)
May 07, 2021 4.470 4.640 4.110 4.620 1,524,402 -0.16(-3.35%)
May 06, 2021 4.630 4.780 4.465 4.780 1,575,932 +0.16(+3.46%)
May 05, 2021 4.550 4.690 4.550 4.620 1,016,875 +0.07(+1.54%)
May 04, 2021 4.640 4.640 4.360 4.550 1,747,608 -0.11(-2.36%)
May 03, 2021 4.640 4.680 4.600 4.660 639,526 +0.06(+1.30%)
Apr 30, 2021 4.470 4.638 4.400 4.600 883,600 +0.09(+2.00%)
Apr 29, 2021 4.470 4.530 4.400 4.510 971,464 -0.01(-0.22%)
Apr 28, 2021 4.470 4.520 4.400 4.520 720,009 +0.07(+1.57%)
Apr 27, 2021 4.390 4.470 4.340 4.450 1,078,529 +0.04(+0.91%)
Apr 26, 2021 4.280 4.460 4.280 4.410 875,178 +0.14(+3.28%)
Apr 23, 2021 4.230 4.350 4.200 4.270 563,500 +0.05(+1.18%)
Apr 22, 2021 4.200 4.320 4.130 4.220 863,226 +0.04(+0.96%)
Apr 21, 2021 4.160 4.190 4.040 4.180 979,516 +0.02(+0.48%)
Apr 20, 2021 4.420 4.440 4.080 4.160 922,707 -0.30(-6.73%)
Apr 19, 2021 4.720 4.800 4.400 4.460 1,207,487 -0.31(-6.50%)
Apr 16, 2021 4.920 4.920 4.695 4.770 853,200 -0.09(-1.85%)
Apr 15, 2021 4.930 4.930 4.770 4.860 611,429 -0.01(-0.21%)
Apr 14, 2021 4.880 4.987 4.840 4.870 656,593 +0.02(+0.41%)
Apr 13, 2021 4.870 4.890 4.770 4.850 334,092 +0.00(+0.00%)
Apr 12, 2021 5.010 5.010 4.830 4.850 574,225 -0.16(-3.19%)
Apr 09, 2021 5.050 5.136 4.990 5.010 557,900 -0.11(-2.15%)
Apr 08, 2021 5.000 5.130 4.950 5.120 562,069 +0.19(+3.85%)
Apr 07, 2021 5.100 5.100 4.890 4.930 555,470 -0.17(-3.33%)
Apr 06, 2021 5.090 5.180 5.070 5.100 607,209 -0.02(-0.39%)
Apr 05, 2021 5.100 5.160 4.810 5.120 1,085,517 +0.06(+1.19%)
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.