Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.440 2.490 2.360 2.370 1,082,919 -0.04(-1.66%)
May 27, 2021 2.410 2.450 2.360 2.410 1,723,791 +0.05(+2.12%)
May 26, 2021 2.220 2.420 2.220 2.360 2,159,790 +0.14(+6.31%)
May 25, 2021 2.240 2.330 2.220 2.220 1,149,455 -0.02(-0.89%)
May 24, 2021 2.220 2.270 2.180 2.240 1,574,147 +0.03(+1.36%)
May 21, 2021 2.170 2.230 2.130 2.210 1,649,639 +0.08(+3.76%)
May 20, 2021 2.080 2.140 2.040 2.130 1,293,426 +0.04(+1.91%)
May 19, 2021 2.060 2.105 2.040 2.090 728,967 -0.01(-0.48%)
May 18, 2021 2.070 2.160 2.030 2.100 1,723,835 +0.03(+1.45%)
May 17, 2021 2.110 2.110 2.040 2.070 884,896 -0.01(-0.48%)
May 14, 2021 2.100 2.105 2.060 2.080 994,103 +0.02(+0.97%)
May 13, 2021 2.100 2.180 1.990 2.060 1,367,879 -0.03(-1.44%)
May 12, 2021 2.190 2.220 2.070 2.090 1,778,919 -0.14(-6.28%)
May 11, 2021 1.890 2.240 1.890 2.230 3,220,106 +0.26(+13.20%)
May 10, 2021 2.100 2.130 1.940 1.970 2,763,862 -0.16(-7.51%)
May 07, 2021 2.070 2.160 2.060 2.130 1,595,184 +0.06(+2.90%)
May 06, 2021 2.160 2.160 2.050 2.070 1,310,244 -0.08(-3.72%)
May 05, 2021 2.120 2.160 2.050 2.150 1,312,795 +0.05(+2.38%)
May 04, 2021 2.140 2.150 2.030 2.100 1,816,443 -0.04(-1.87%)
May 03, 2021 2.180 2.200 2.130 2.140 1,250,049 -0.05(-2.28%)
Apr 30, 2021 2.170 2.210 2.120 2.190 1,491,100 +0.02(+0.92%)
Apr 29, 2021 2.350 2.380 2.110 2.170 2,155,996 -0.14(-6.06%)
Apr 28, 2021 2.260 2.340 2.210 2.310 1,697,007 +0.07(+3.12%)
Apr 27, 2021 2.330 2.370 2.210 2.240 1,451,263 -0.08(-3.45%)
Apr 26, 2021 2.230 2.360 2.220 2.320 1,856,808 +0.09(+4.04%)
Apr 23, 2021 2.190 2.260 2.160 2.230 1,106,200 +0.07(+3.24%)
Apr 22, 2021 2.260 2.280 2.150 2.160 1,873,582 -0.10(-4.42%)
Apr 21, 2021 2.080 2.290 2.070 2.260 1,690,968 +0.18(+8.65%)
Apr 20, 2021 2.210 2.220 2.060 2.080 1,792,368 -0.12(-5.45%)
Apr 19, 2021 2.210 2.230 2.100 2.200 2,261,145 +0.01(+0.46%)
Apr 16, 2021 2.310 2.310 2.190 2.190 1,980,100 -0.12(-5.19%)
Apr 15, 2021 2.440 2.450 2.180 2.310 3,438,223 -0.09(-3.75%)
Apr 14, 2021 2.490 2.530 2.380 2.400 1,871,604 -0.11(-4.38%)
Apr 13, 2021 2.490 2.520 2.410 2.510 1,615,689 +0.03(+1.21%)
Apr 12, 2021 2.600 2.600 2.420 2.480 2,766,709 -0.11(-4.25%)
Apr 09, 2021 2.670 2.680 2.560 2.590 2,878,900 -0.11(-4.07%)
Apr 08, 2021 2.660 2.700 2.550 2.700 1,860,953 +0.03(+1.12%)
Apr 07, 2021 2.800 2.820 2.630 2.670 2,670,492 -0.12(-4.30%)
Apr 06, 2021 2.830 2.870 2.750 2.790 1,167,591 -0.03(-1.06%)
Apr 05, 2021 2.940 2.940 2.770 2.820 1,657,559 -0.10(-3.42%)
Apr 01, 2021 2.900 2.980 2.860 2.920 1,332,700 +0.06(+2.10%)
Mar 31, 2021 2.890 2.990 2.850 2.860 1,805,232 -0.04(-1.38%)
Mar 30, 2021 2.910 2.920 2.790 2.900 1,685,716 -0.02(-0.68%)
Mar 29, 2021 2.970 3.040 2.900 2.920 1,304,683 -0.08(-2.67%)
Mar 26, 2021 3.000 3.030 2.900 3.000 1,321,900 +0.01(+0.33%)
Mar 25, 2021 2.770 3.040 2.740 2.990 2,285,536 +0.16(+5.65%)
Mar 24, 2021 3.040 3.100 2.820 2.830 2,015,772 -0.20(-6.60%)
Mar 23, 2021 3.130 3.330 2.980 3.030 2,319,250 -0.09(-2.88%)
Mar 22, 2021 3.120 3.220 3.080 3.120 1,617,975 -0.03(-0.95%)
Mar 19, 2021 3.050 3.159 2.960 3.150 3,332,000 +0.11(+3.62%)
Mar 18, 2021 3.110 3.170 3.030 3.040 1,378,773 -0.11(-3.49%)
Mar 17, 2021 2.890 3.170 2.810 3.150 2,383,259 +0.19(+6.42%)
Mar 16, 2021 3.220 3.270 2.900 2.960 3,534,124 -0.02(-0.67%)
Mar 15, 2021 3.050 3.060 2.920 2.980 1,705,552 -0.06(-1.97%)
Mar 12, 2021 2.940 3.060 2.850 3.040 2,174,100 +0.08(+2.70%)
Mar 11, 2021 2.920 2.960 2.810 2.960 1,677,992 +0.17(+6.09%)
Mar 10, 2021 2.891 2.970 2.701 2.790 1,859,630 -0.05(-1.76%)
Mar 09, 2021 2.710 2.860 2.700 2.840 1,609,719 +0.21(+7.98%)
Mar 08, 2021 2.650 2.700 2.570 2.630 1,261,958 +0.00(+0.00%)
Mar 05, 2021 2.700 2.710 2.350 2.630 3,158,500 -0.04(-1.50%)
Mar 04, 2021 2.800 2.920 2.550 2.670 3,299,204 -0.14(-4.98%)
Mar 03, 2021 2.870 2.950 2.790 2.810 1,579,358 -0.10(-3.44%)
Mar 02, 2021 2.920 3.070 2.910 2.910 2,359,793 +0.02(+0.69%)
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.