Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.910 5.671 4.900 5.160 588,300 +0.25(+5.09%)
Feb 25, 2021 5.350 5.490 4.710 4.910 203,569 -0.61(-11.05%)
Feb 24, 2021 5.220 5.660 5.070 5.520 170,354 +0.28(+5.34%)
Feb 23, 2021 5.240 5.700 4.210 5.240 713,955 -0.82(-13.53%)
Feb 22, 2021 6.400 6.810 6.020 6.060 650,290 -0.54(-8.18%)
Feb 19, 2021 6.840 7.230 6.350 6.600 493,000 -0.58(-8.08%)
Feb 18, 2021 6.110 7.840 6.010 7.180 2,314,248 +0.98(+15.81%)
Feb 17, 2021 6.660 6.820 6.100 6.200 188,530 -0.48(-7.19%)
Feb 16, 2021 6.180 6.790 6.000 6.680 558,157 +0.21(+3.25%)
Feb 12, 2021 5.990 7.290 5.630 6.470 1,660,100 -0.75(-10.39%)
Feb 11, 2021 5.650 9.380 4.960 7.220 6,659,693 +1.45(+25.13%)
Feb 10, 2021 4.990 6.490 4.920 5.770 1,848,103 +0.34(+6.26%)
Feb 09, 2021 3.853 7.780 3.853 5.430 10,350,405 +1.46(+36.78%)
Feb 08, 2021 4.300 4.380 3.750 3.970 454,587 -0.28(-6.67%)
Feb 05, 2021 4.730 4.730 4.254 4.254 90,800 -0.50(-10.45%)
Feb 04, 2021 3.990 4.890 3.950 4.750 301,111 +0.76(+19.05%)
Feb 03, 2021 4.000 4.150 3.810 3.990 69,979 +0.04(+1.01%)
Feb 02, 2021 3.830 4.480 3.570 3.950 814,270 +0.20(+5.34%)
Feb 01, 2021 3.980 3.980 3.671 3.750 45,080 -0.06(-1.55%)
Jan 29, 2021 3.550 3.820 3.540 3.809 40,500 +0.06(+1.57%)
Jan 28, 2021 3.840 3.980 3.610 3.750 42,013 -0.06(-1.57%)
Jan 27, 2021 3.940 4.200 3.734 3.810 160,284 -0.09(-2.31%)
Jan 26, 2021 3.720 3.910 3.700 3.900 102,261 +0.19(+5.12%)
Jan 25, 2021 3.710 3.900 3.620 3.710 150,954 -0.01(-0.27%)
Jan 22, 2021 3.420 3.780 3.420 3.720 128,600 +0.28(+8.14%)
Jan 21, 2021 3.650 3.650 3.440 3.440 30,017 -0.16(-4.44%)
Jan 20, 2021 3.450 3.750 3.390 3.600 186,321 +0.22(+6.51%)
Jan 19, 2021 3.400 3.470 3.330 3.380 38,365 +0.11(+3.36%)
Jan 15, 2021 3.420 3.420 3.240 3.270 24,800 -0.13(-3.82%)
Jan 14, 2021 3.440 3.450 3.359 3.400 24,523 +0.01(+0.29%)
Jan 13, 2021 3.550 3.590 3.360 3.390 55,577 -0.16(-4.51%)
Jan 12, 2021 3.700 3.830 3.510 3.550 33,524 -0.04(-1.11%)
Jan 11, 2021 3.460 3.700 3.420 3.590 124,611 -0.45(-11.14%)
Jan 08, 2021 3.760 4.060 3.610 4.040 347,900 +0.46(+12.85%)
Jan 07, 2021 3.390 3.650 3.390 3.580 33,193 +0.19(+5.60%)
Jan 06, 2021 3.480 3.590 3.370 3.390 21,499 -0.10(-2.87%)
Jan 05, 2021 3.500 3.570 3.400 3.490 20,321 +0.02(+0.58%)
Jan 04, 2021 3.650 3.680 3.450 3.470 28,478 -0.11(-3.07%)
Dec 31, 2020 3.580 3.580 3.580 64,066 +0.19(+5.60%)
Dec 30, 2020 3.300 3.425 3.210 3.390 64,066 +0.11(+3.35%)
Dec 29, 2020 3.500 3.510 3.140 3.280 126,394 -0.23(-6.55%)
Dec 28, 2020 3.300 4.300 3.280 3.510 1,206,921 +0.27(+8.33%)
Dec 24, 2020 3.310 3.310 3.220 3.240 8,300 -0.01(-0.31%)
Dec 23, 2020 3.065 3.460 3.065 3.250 99,619 +0.11(+3.50%)
Dec 22, 2020 3.210 3.210 3.060 3.140 13,834 -0.06(-1.88%)
Dec 21, 2020 3.100 3.200 3.050 3.200 29,614 +0.00(+0.00%)
Dec 18, 2020 3.102 3.220 3.102 3.200 9,700 +0.00(+0.00%)
Dec 17, 2020 3.090 3.350 3.086 3.200 85,465 +0.15(+4.92%)
Dec 16, 2020 3.050 3.060 3.010 3.050 12,800 +0.00(+0.00%)
Dec 15, 2020 3.100 3.100 3.050 3.050 5,915 -0.05(-1.61%)
Dec 14, 2020 3.070 3.110 3.040 3.100 9,637 +0.03(+0.98%)
Dec 11, 2020 3.090 3.110 3.050 3.070 13,700 -0.01(-0.32%)
Dec 10, 2020 3.090 3.130 3.080 3.080 13,232 -0.01(-0.32%)
Dec 09, 2020 3.250 3.250 3.090 3.090 9,506 -0.08(-2.37%)
Dec 08, 2020 3.130 3.250 3.100 3.165 16,763 +0.02(+0.80%)
Dec 07, 2020 3.190 3.190 3.090 3.140 17,192 -0.03(-0.95%)
Dec 04, 2020 3.120 3.220 3.120 3.170 48,900 +0.02(+0.63%)
Dec 03, 2020 3.140 3.600 3.070 3.150 484,488 +0.08(+2.61%)
Dec 02, 2020 3.128 3.128 3.050 3.070 2,847 -0.02(-0.65%)
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.