Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.791 1.796 1.656 1.700 1,552,542 -0.13(-7.33%)
Jul 29, 2021 1.667 2.065 1.656 1.834 11,504,903 +0.20(+12.17%)
Jul 28, 2021 1.603 1.694 1.603 1.635 368,078 +0.03(+2.01%)
Jul 27, 2021 1.597 1.662 1.570 1.603 591,409 +0.01(+0.34%)
Jul 26, 2021 1.608 1.628 1.576 1.597 149,735 +0.00(+0.00%)
Jul 23, 2021 1.694 1.705 1.587 1.597 171,292 -0.08(-4.81%)
Jul 22, 2021 1.721 1.721 1.656 1.678 186,810 -0.04(-2.50%)
Jul 21, 2021 1.640 1.732 1.587 1.721 638,346 +0.11(+7.02%)
Jul 20, 2021 1.576 1.667 1.565 1.608 322,361 +0.06(+3.82%)
Jul 19, 2021 1.511 1.554 1.463 1.549 495,063 -0.01(-0.69%)
Jul 16, 2021 1.613 1.622 1.560 1.560 321,262 -0.05(-3.01%)
Jul 15, 2021 1.673 1.687 1.592 1.608 604,738 -0.07(-4.17%)
Jul 14, 2021 1.716 1.726 1.646 1.678 427,715 -0.03(-1.58%)
Jul 13, 2021 1.807 1.839 1.694 1.705 1,334,020 -0.28(-14.09%)
Jul 12, 2021 2.006 2.017 1.936 1.985 318,164 +0.01(+0.27%)
Jul 09, 2021 1.909 1.991 1.899 1.979 681,392 +0.11(+5.75%)
Jul 08, 2021 1.936 1.966 1.834 1.872 799,394 -0.14(-6.95%)
Jul 07, 2021 1.872 2.017 1.780 2.011 2,170,350 +0.17(+9.36%)
Jul 06, 2021 1.909 1.915 1.818 1.839 305,057 -0.03(-1.44%)
Jul 02, 2021 1.861 1.877 1.829 1.866 150,912 +0.01(+0.58%)
Jul 01, 2021 1.882 1.909 1.829 1.855 160,750 -0.02(-1.15%)
Jun 30, 2021 1.893 1.899 1.855 1.877 171,651 -0.01(-0.29%)
Jun 29, 2021 1.915 1.931 1.850 1.882 321,516 -0.04(-2.23%)
Jun 28, 2021 1.952 1.963 1.881 1.925 292,317 -0.02(-1.11%)
Jun 25, 2021 1.899 1.947 1.897 1.947 290,986 +0.04(+2.26%)
Jun 24, 2021 1.925 1.925 1.893 1.904 157,998 +0.01(+0.28%)
Jun 23, 2021 1.823 1.904 1.807 1.899 256,171 +0.08(+4.13%)
Jun 22, 2021 1.845 1.855 1.807 1.823 264,001 -0.03(-1.74%)
Jun 21, 2021 1.942 1.963 1.850 1.855 389,829 -0.09(-4.43%)
Jun 18, 2021 1.958 1.990 1.936 1.942 392,847 -0.03(-1.37%)
Jun 17, 2021 1.995 2.017 1.942 1.968 213,295 -0.03(-1.35%)
Jun 16, 2021 2.006 2.033 1.958 1.995 257,027 -0.03(-1.33%)
Jun 15, 2021 2.049 2.092 1.990 2.022 572,536 -0.08(-3.59%)
Jun 14, 2021 2.022 2.098 2.022 2.098 553,052 +0.12(+5.98%)
Jun 11, 2021 2.001 2.001 1.936 1.979 201,973 -0.01(-0.27%)
Jun 10, 2021 2.049 2.049 1.952 1.985 248,940 -0.05(-2.38%)
Jun 09, 2021 2.028 2.081 2.017 2.033 383,479 +0.03(+1.34%)
Jun 08, 2021 1.979 2.017 1.925 2.006 408,211 +0.05(+2.47%)
Jun 07, 2021 1.925 1.990 1.925 1.958 262,147 +0.04(+1.96%)
Jun 04, 2021 1.952 2.001 1.909 1.920 298,520 -0.06(-2.99%)
Jun 03, 2021 1.915 2.001 1.904 1.979 403,231 +0.06(+3.37%)
Jun 02, 2021 1.877 1.931 1.823 1.915 355,862 +0.04(+2.01%)
Jun 01, 2021 1.888 1.899 1.839 1.877 264,035 +0.00(+0.00%)
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%)
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.