Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.866 1.899 1.861 1.877 224,635 +0.03(+1.45%)
May 27, 2021 1.807 1.882 1.802 1.850 307,421 +0.03(+1.78%)
May 26, 2021 1.748 1.823 1.732 1.818 321,189 +0.06(+3.36%)
May 25, 2021 1.748 1.775 1.737 1.759 130,130 +0.01(+0.31%)
May 24, 2021 1.796 1.807 1.721 1.753 230,823 -0.04(-2.10%)
May 21, 2021 1.812 1.818 1.776 1.791 181,074 +0.00(+0.00%)
May 20, 2021 1.796 1.839 1.759 1.791 257,757 -0.01(-0.30%)
May 19, 2021 1.764 1.812 1.743 1.796 157,369 -0.01(-0.59%)
May 18, 2021 1.764 1.834 1.748 1.807 324,051 +0.04(+2.44%)
May 17, 2021 1.721 1.780 1.710 1.764 283,695 +0.03(+1.55%)
May 14, 2021 1.689 1.769 1.667 1.737 461,150 +0.09(+5.21%)
May 13, 2021 1.716 1.759 1.630 1.651 598,519 -0.06(-3.76%)
May 12, 2021 1.705 1.844 1.689 1.716 1,450,564 +0.04(+2.24%)
May 11, 2021 1.587 1.694 1.570 1.678 1,154,926 +0.03(+1.96%)
May 10, 2021 1.753 1.769 1.646 1.646 1,030,230 -0.09(-5.26%)
May 07, 2021 1.689 1.801 1.689 1.737 428,764 +0.08(+4.53%)
May 06, 2021 1.753 1.765 1.640 1.662 853,315 -0.09(-4.92%)
May 05, 2021 1.796 1.812 1.737 1.748 525,097 -0.02(-1.22%)
May 04, 2021 1.769 1.807 1.705 1.769 596,375 -0.04(-2.08%)
May 03, 2021 1.861 1.877 1.807 1.807 534,776 -0.04(-2.33%)
Apr 30, 2021 1.877 1.904 1.839 1.850 340,075 -0.03(-1.71%)
Apr 29, 2021 1.920 1.936 1.866 1.882 441,597 -0.05(-2.51%)
Apr 28, 2021 1.909 1.952 1.888 1.931 560,179 +0.02(+1.13%)
Apr 27, 2021 1.952 1.968 1.893 1.909 699,758 -0.02(-1.11%)
Apr 26, 2021 1.888 1.985 1.877 1.931 1,519,801 +0.03(+1.41%)
Apr 23, 2021 1.899 1.909 1.861 1.904 306,978 +0.02(+1.14%)
Apr 22, 2021 1.850 1.920 1.839 1.882 426,726 +0.03(+1.74%)
Apr 21, 2021 1.780 1.872 1.753 1.850 733,513 +0.08(+4.24%)
Apr 20, 2021 1.802 1.850 1.764 1.775 543,080 -0.05(-2.66%)
Apr 19, 2021 1.796 1.839 1.753 1.823 575,600 +0.02(+0.89%)
Apr 16, 2021 1.829 1.830 1.732 1.807 807,887 -0.02(-1.18%)
Apr 15, 2021 1.882 1.899 1.802 1.829 786,384 -0.03(-1.73%)
Apr 14, 2021 1.888 1.925 1.850 1.861 681,810 -0.04(-1.98%)
Apr 13, 2021 1.872 1.920 1.872 1.899 590,233 +0.02(+0.86%)
Apr 12, 2021 1.968 1.968 1.861 1.882 565,452 -0.07(-3.58%)
Apr 09, 2021 1.909 2.028 1.904 1.952 692,050 +0.01(+0.55%)
Apr 08, 2021 1.942 1.958 1.872 1.942 423,995 -0.01(-0.55%)
Apr 07, 2021 1.942 1.974 1.909 1.952 369,028 -0.02(-0.82%)
Apr 06, 2021 1.968 2.022 1.931 1.968 375,769 -0.01(-0.27%)
Apr 05, 2021 2.044 2.044 1.931 1.974 389,909 -0.05(-2.39%)
Apr 01, 2021 2.017 2.049 1.971 2.022 549,252 +0.06(+3.01%)
Mar 31, 2021 1.920 1.990 1.909 1.963 382,312 +0.07(+3.69%)
Mar 30, 2021 1.877 1.936 1.812 1.893 520,599 +0.02(+1.15%)
Mar 29, 2021 1.985 1.995 1.866 1.872 782,263 -0.11(-5.44%)
Mar 26, 2021 2.049 2.060 1.947 1.979 748,388 -0.06(-3.16%)
Mar 25, 2021 1.952 2.065 1.936 2.044 699,924 +0.04(+1.88%)
Mar 24, 2021 2.114 2.146 1.990 2.006 1,359,975 -0.10(-4.85%)
Mar 23, 2021 2.232 2.237 2.108 2.108 1,354,516 -0.18(-7.98%)
Mar 22, 2021 2.280 2.334 2.253 2.291 1,483,532 +0.04(+1.91%)
Mar 19, 2021 2.167 2.334 2.108 2.248 2,718,555 +0.06(+2.96%)
Mar 18, 2021 2.200 2.291 2.178 2.184 685,001 -0.05(-2.17%)
Mar 17, 2021 2.210 2.270 2.119 2.232 1,389,685 -0.03(-1.43%)
Mar 16, 2021 2.323 2.340 2.200 2.264 1,120,072 -0.05(-2.32%)
Mar 15, 2021 2.313 2.340 2.275 2.318 910,477 +0.02(+0.94%)
Mar 12, 2021 2.280 2.328 2.237 2.296 866,828 -0.02(-0.93%)
Mar 11, 2021 2.237 2.345 2.205 2.318 1,224,962 +0.10(+4.61%)
Mar 10, 2021 2.210 2.243 2.162 2.216 793,834 +0.03(+1.48%)
Mar 09, 2021 2.173 2.237 2.146 2.184 2,373,597 +0.04(+2.01%)
Mar 08, 2021 2.248 2.253 2.114 2.141 1,636,229 -0.08(-3.40%)
Mar 05, 2021 2.157 2.232 1.893 2.216 3,602,304 +0.08(+3.52%)
Mar 04, 2021 2.264 2.286 2.049 2.141 3,079,673 -0.16(-6.79%)
Mar 03, 2021 2.436 2.463 2.270 2.296 1,830,795 -0.13(-5.53%)
Mar 02, 2021 2.372 2.582 2.329 2.431 4,747,432 +0.08(+3.43%)
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.