Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 30, 2020 5.090 5.090 5.010 5.050 3,264 -0.03(-0.59%)
Dec 29, 2020 4.730 5.100 4.710 5.080 21,668 +0.01(+0.20%)
Dec 24, 2020 5.070 5.070 5.070 0 -0.03(-0.59%)
Dec 23, 2020 4.840 5.140 4.650 5.100 46,417 +0.40(+8.51%)
Dec 22, 2020 5.120 5.140 4.690 4.700 20,971 -0.25(-5.05%)
Dec 21, 2020 4.800 5.100 4.800 4.950 19,597 -0.16(-3.13%)
Dec 18, 2020 5.120 5.360 5.110 5.110 14,319 -0.09(-1.73%)
Dec 17, 2020 5.110 5.200 5.100 5.200 20,262 +0.09(+1.76%)
Dec 16, 2020 5.100 5.110 5.090 5.110 11,675 +0.06(+1.19%)
Dec 15, 2020 5.090 5.100 5.000 5.050 7,922 +0.05(+1.00%)
Dec 14, 2020 5.290 5.300 4.980 5.000 19,829 -0.35(-6.54%)
Dec 11, 2020 4.960 5.470 4.850 5.350 36,630 +0.25(+4.90%)
Dec 10, 2020 5.150 5.150 4.880 5.100 97,256 +0.02(+0.39%)
Dec 09, 2020 5.030 5.090 4.960 5.080 9,692 +0.02(+0.40%)
Dec 08, 2020 5.040 5.100 4.980 5.060 10,230 -0.01(-0.20%)
Dec 07, 2020 5.020 5.200 5.000 5.070 22,331 -0.03(-0.59%)
Dec 04, 2020 5.070 5.100 5.040 5.100 3,750 +0.09(+1.80%)
Dec 03, 2020 5.120 5.160 5.000 5.010 11,462 -0.08(-1.57%)
Dec 02, 2020 5.230 5.230 5.090 5.090 17,896 -0.19(-3.60%)
Dec 01, 2020 5.340 5.350 5.280 5.280 6,865 -0.16(-2.94%)
Nov 30, 2020 5.300 5.660 5.190 5.440 18,055 +0.04(+0.74%)
Nov 27, 2020 5.300 5.690 5.300 5.400 6,194 +0.00(+0.00%)
Nov 26, 2020 5.730 5.730 5.400 5.400 2,925 -0.05(-0.92%)
Nov 25, 2020 5.660 5.860 5.450 5.450 11,389 -0.21(-3.71%)
Nov 24, 2020 5.500 5.670 5.400 5.660 11,810 +0.01(+0.18%)
Nov 23, 2020 5.750 5.800 5.510 5.650 9,311 -0.15(-2.59%)
Nov 20, 2020 5.700 5.800 5.650 5.800 5,059 +0.10(+1.75%)
Nov 19, 2020 5.840 5.840 5.620 5.700 4,212 -0.17(-2.90%)
Nov 18, 2020 5.620 5.970 5.620 5.870 5,505 +0.17(+2.98%)
Nov 17, 2020 5.660 5.700 5.660 5.700 20,222 -0.10(-1.72%)
Nov 16, 2020 5.960 6.000 5.640 5.800 245,458 -0.16(-2.68%)
Nov 13, 2020 5.700 6.000 5.700 5.960 18,866 +0.24(+4.20%)
Nov 12, 2020 5.470 5.740 5.470 5.720 16,535 +0.24(+4.38%)
Nov 11, 2020 5.430 5.500 5.410 5.480 2,400 -0.15(-2.66%)
Nov 10, 2020 5.400 5.750 5.400 5.630 11,600 +0.18(+3.30%)
Nov 09, 2020 5.780 5.850 5.450 5.450 15,050 -0.34(-5.87%)
Nov 06, 2020 5.850 5.850 5.660 5.790 11,764 -0.10(-1.70%)
Nov 05, 2020 5.600 5.890 5.470 5.890 18,580 +0.34(+6.13%)
Nov 04, 2020 5.760 5.760 5.510 5.550 15,790 -0.26(-4.48%)
Nov 03, 2020 5.860 5.870 5.800 5.810 5,722 +0.01(+0.17%)
Nov 02, 2020 5.800 5.900 5.720 5.800 14,550 +0.03(+0.52%)
Oct 30, 2020 5.900 5.950 5.750 5.770 16,405 -0.27(-4.47%)
Oct 29, 2020 5.860 6.050 5.850 6.040 10,808 +0.13(+2.20%)
Oct 28, 2020 6.060 6.140 5.890 5.910 15,791 -0.24(-3.90%)
Oct 27, 2020 6.230 6.230 6.090 6.150 13,217 -0.01(-0.16%)
Oct 26, 2020 6.320 6.320 6.140 6.160 42,185 +0.01(+0.16%)
Oct 23, 2020 5.630 6.500 5.300 6.150 117,700 +0.79(+14.74%)
Oct 22, 2020 5.400 5.650 5.300 5.360 8,836 -0.09(-1.65%)
Oct 21, 2020 5.870 5.890 5.210 5.450 39,366 -0.36(-6.20%)
Oct 20, 2020 6.080 6.080 5.710 5.810 19,733 +0.01(+0.17%)
Oct 19, 2020 5.840 5.940 5.800 5.800 9,690 -0.05(-0.85%)
Oct 16, 2020 5.860 5.900 5.840 5.850 9,650 -0.05(-0.85%)
Oct 15, 2020 6.050 6.050 5.900 5.900 5,150 -0.14(-2.32%)
Oct 14, 2020 6.000 6.090 5.900 6.040 15,688 +0.14(+2.37%)
Oct 13, 2020 6.000 6.000 5.900 5.900 10,975 -0.09(-1.50%)
Oct 09, 2020 5.990 5.990 5.990 0 -0.06(-0.99%)
Oct 08, 2020 6.100 6.150 6.000 6.050 26,605 -0.05(-0.82%)
Oct 07, 2020 6.010 6.250 6.010 6.100 13,379 -0.10(-1.61%)
Oct 06, 2020 6.000 6.200 5.990 6.200 25,647 +0.15(+2.48%)
Oct 05, 2020 6.150 6.350 5.980 6.050 34,072 -0.15(-2.42%)
Oct 02, 2020 6.220 6.250 6.120 6.200 12,998 +0.03(+0.49%)
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.