Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.650 4.800 4.640 4.710 235,701 -0.09(-1.87%)
Oct 28, 2021 4.600 4.800 592,479 +0.23(+5.03%)
Oct 27, 2021 4.430 4.680 4.440 4.570 201,961 +0.14(+3.16%)
Oct 26, 2021 4.570 4.430 202,076 -0.21(-4.53%)
Oct 25, 2021 4.390 4.651 4.270 4.640 394,438 +0.30(+6.91%)
Oct 22, 2021 4.400 4.440 4.270 4.340 266,994 -0.11(-2.47%)
Oct 21, 2021 4.530 4.609 4.360 4.450 198,168 -0.06(-1.33%)
Oct 20, 2021 4.500 4.660 4.450 4.510 135,650 -0.03(-0.66%)
Oct 19, 2021 4.520 4.560 4.250 4.540 483,675 +0.06(+1.34%)
Oct 18, 2021 4.610 4.660 4.450 4.480 368,728 -0.10(-2.18%)
Oct 15, 2021 4.730 4.770 4.540 4.580 264,936 -0.15(-3.17%)
Oct 14, 2021 4.890 4.900 4.675 4.730 176,478 -0.07(-1.46%)
Oct 13, 2021 4.690 4.830 4.656 4.800 198,462 +0.11(+2.35%)
Oct 12, 2021 4.630 4.760 4.560 4.690 346,381 +0.07(+1.52%)
Oct 11, 2021 4.880 4.916 4.590 4.620 363,437 -0.29(-5.91%)
Oct 08, 2021 5.020 5.040 4.841 4.910 136,278 -0.05(-1.01%)
Oct 07, 2021 4.800 5.070 4.775 4.960 312,058 +0.21(+4.42%)
Oct 06, 2021 4.760 4.870 4.720 4.750 178,749 -0.11(-2.26%)
Oct 05, 2021 4.780 4.978 4.720 4.860 308,661 +0.12(+2.53%)
Oct 04, 2021 4.940 4.950 4.680 4.740 328,048 -0.20(-4.05%)
Oct 01, 2021 4.910 5.040 4.810 4.940 273,193 +0.01(+0.20%)
Sep 30, 2021 4.970 4.990 4.885 4.930 194,940 +0.03(+0.61%)
Sep 29, 2021 5.200 5.210 4.860 4.900 611,180 -0.31(-5.95%)
Sep 28, 2021 5.220 5.350 4.950 5.210 668,111 +0.21(+4.20%)
Sep 27, 2021 4.900 5.170 4.900 5.000 279,820 +0.05(+1.01%)
Sep 24, 2021 4.920 5.090 4.770 4.950 336,631 -0.07(-1.39%)
Sep 23, 2021 4.680 5.050 4.600 5.020 812,152 +0.34(+7.26%)
Sep 22, 2021 4.680 4.888 4.660 4.680 479,082 +0.02(+0.43%)
Sep 21, 2021 4.680 4.840 4.450 4.660 625,959 +0.08(+1.75%)
Sep 20, 2021 4.940 4.944 4.510 4.580 765,546 -0.52(-10.20%)
Sep 17, 2021 5.152 5.250 5.010 5.100 321,016 -0.10(-1.92%)
Sep 16, 2021 5.170 5.333 5.080 5.200 400,087 +0.05(+0.97%)
Sep 15, 2021 4.880 5.175 4.770 5.150 584,238 +0.22(+4.46%)
Sep 14, 2021 5.100 5.200 4.835 4.930 779,299 -0.17(-3.33%)
Sep 13, 2021 5.190 5.240 4.900 5.100 789,295 -0.07(-1.35%)
Sep 10, 2021 5.380 5.480 5.150 5.170 975,361 -0.25(-4.61%)
Sep 09, 2021 5.250 5.570 5.210 5.420 1,186,254 +0.22(+4.23%)
Sep 08, 2021 5.260 5.650 5.050 5.200 1,799,852 -0.02(-0.38%)
Sep 07, 2021 5.540 5.690 5.180 5.220 1,436,950 -0.38(-6.79%)
Sep 03, 2021 5.700 5.790 5.260 5.600 2,872,561 -0.06(-1.06%)
Sep 02, 2021 6.000 6.260 5.530 5.660 3,397,653 -0.27(-4.55%)
Sep 01, 2021 5.890 6.160 5.560 5.930 9,600,803 -0.69(-10.42%)
Aug 31, 2021 4.580 6.720 4.580 6.620 66,259,956 +1.99(+42.98%)
Aug 30, 2021 4.400 4.680 4.240 4.630 769,870 +0.24(+5.47%)
Aug 27, 2021 4.150 4.490 4.080 4.390 869,988 +0.28(+6.81%)
Aug 26, 2021 4.090 4.200 4.011 4.110 403,527 -0.02(-0.48%)
Aug 25, 2021 4.070 4.247 4.040 4.130 369,132 +0.08(+1.98%)
Aug 24, 2021 4.340 4.340 4.000 4.050 785,593 -0.26(-6.03%)
Aug 23, 2021 4.160 4.360 4.110 4.310 366,643 +0.18(+4.36%)
Aug 20, 2021 4.020 4.350 4.020 4.130 392,439 +0.08(+1.98%)
Aug 19, 2021 4.070 4.190 3.960 4.050 532,651 -0.14(-3.34%)
Aug 18, 2021 4.160 4.550 4.130 4.190 727,755 +0.10(+2.44%)
Aug 17, 2021 4.280 4.450 4.000 4.090 720,045 -0.63(-13.35%)
Aug 16, 2021 4.790 4.830 4.560 4.720 642,745 -0.15(-3.08%)
Aug 13, 2021 4.880 5.290 4.550 4.870 1,848,979 +0.05(+1.04%)
Aug 12, 2021 4.490 4.929 4.310 4.820 1,199,986 +0.32(+7.11%)
Aug 11, 2021 4.350 4.570 4.250 4.500 325,606 +0.15(+3.45%)
Aug 10, 2021 4.530 4.540 4.230 4.350 295,492 -0.17(-3.76%)
Aug 09, 2021 4.250 4.640 4.200 4.520 543,980 +0.36(+8.65%)
Aug 06, 2021 4.180 4.190 4.060 4.160 178,701 -0.03(-0.72%)
Aug 05, 2021 4.110 4.310 4.074 4.190 189,144 +0.12(+2.95%)
Aug 04, 2021 4.140 4.210 4.050 4.070 135,137 -0.18(-4.24%)
Aug 03, 2021 4.190 4.250 3.970 4.250 288,841 +0.04(+0.95%)
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.