Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.918 3.004 2.909 2.996 24,669,494 +0.08(+2.67%)
May 27, 2021 2.857 2.944 2.840 2.918 38,455,440 +0.07(+2.43%)
May 26, 2021 2.874 2.900 2.840 2.848 20,770,130 -0.01(-0.30%)
May 25, 2021 2.909 2.918 2.857 2.857 27,365,746 -0.03(-0.90%)
May 24, 2021 2.874 2.900 2.857 2.883 24,221,668 +0.03(+0.91%)
May 21, 2021 2.900 2.900 2.814 2.857 58,583,140 -0.04(-1.49%)
May 20, 2021 2.892 2.918 2.866 2.900 20,269,372 +0.00(+0.00%)
May 19, 2021 2.883 2.918 2.866 2.900 25,252,426 +0.02(+0.60%)
May 18, 2021 2.892 2.926 2.866 2.883 23,005,038 -0.01(-0.30%)
May 17, 2021 2.831 2.918 2.822 2.892 23,447,754 +0.03(+0.91%)
May 14, 2021 2.831 2.883 2.831 2.866 22,363,088 +0.08(+2.80%)
May 13, 2021 2.796 2.848 2.753 2.788 23,108,856 +0.00(+0.00%)
May 12, 2021 2.805 2.870 2.779 2.788 38,334,352 -0.04(-1.53%)
May 11, 2021 2.710 2.840 2.710 2.831 32,414,670 +0.05(+1.87%)
May 10, 2021 2.701 2.788 2.697 2.779 23,816,750 +0.08(+2.88%)
May 07, 2021 2.710 2.732 2.675 2.701 22,070,354 +0.00(+0.00%)
May 06, 2021 2.649 2.701 2.580 2.701 77,140,000 +0.29(+11.83%)
May 05, 2021 2.390 2.429 2.364 2.416 17,211,422 +0.06(+2.57%)
May 04, 2021 2.364 2.372 2.329 2.355 14,674,456 -0.03(-1.09%)
May 03, 2021 2.407 2.424 2.364 2.381 20,805,582 -0.03(-1.08%)
Apr 30, 2021 2.502 2.502 2.400 2.407 14,566,505 -0.10(-3.81%)
Apr 29, 2021 2.485 2.525 2.485 2.502 12,886,777 +0.03(+1.40%)
Apr 28, 2021 2.485 2.493 2.450 2.467 12,932,385 +0.03(+1.06%)
Apr 27, 2021 2.450 2.485 2.442 2.442 13,632,620 -0.04(-1.74%)
Apr 26, 2021 2.528 2.533 2.485 2.485 16,880,848 -0.04(-1.71%)
Apr 23, 2021 2.554 2.571 2.511 2.528 19,921,556 -0.03(-1.02%)
Apr 22, 2021 2.537 2.563 2.498 2.554 26,378,614 +0.04(+1.72%)
Apr 21, 2021 2.476 2.537 2.467 2.511 12,267,432 +0.05(+2.11%)
Apr 20, 2021 2.476 2.511 2.450 2.459 20,162,838 -0.02(-0.70%)
Apr 19, 2021 2.459 2.528 2.450 2.476 26,900,016 -0.02(-0.69%)
Apr 16, 2021 2.433 2.502 2.424 2.493 14,630,840 +0.03(+1.05%)
Apr 15, 2021 2.467 2.493 2.442 2.467 16,480,728 +0.03(+1.06%)
Apr 14, 2021 2.407 2.450 2.398 2.442 28,424,610 +0.04(+1.81%)
Apr 13, 2021 2.364 2.433 2.346 2.398 26,608,128 +0.03(+1.09%)
Apr 12, 2021 2.407 2.407 2.364 2.372 16,118,412 -0.03(-1.08%)
Apr 09, 2021 2.416 2.433 2.372 2.398 20,849,504 -0.03(-1.42%)
Apr 08, 2021 2.390 2.459 2.372 2.433 51,450,300 +0.08(+3.31%)
Apr 07, 2021 2.398 2.420 2.346 2.355 15,634,416 -0.03(-1.45%)
Apr 06, 2021 2.355 2.424 2.355 2.390 14,093,415 +0.03(+1.47%)
Apr 05, 2021 2.338 2.390 2.338 2.355 21,711,496 +0.04(+1.87%)
Apr 01, 2021 2.364 2.364 2.294 2.312 17,313,390 -0.06(-2.55%)
Mar 31, 2021 2.355 2.407 2.338 2.372 13,684,607 +0.00(+0.00%)
Mar 30, 2021 2.338 2.390 2.312 2.372 13,074,865 +0.03(+1.48%)
Mar 29, 2021 2.294 2.338 2.268 2.338 18,443,564 +0.02(+0.75%)
Mar 26, 2021 2.338 2.364 2.294 2.320 13,380,177 +0.00(+0.00%)
Mar 25, 2021 2.303 2.346 2.294 2.320 21,148,942 +0.01(+0.37%)
Mar 24, 2021 2.381 2.407 2.294 2.312 19,935,654 -0.09(-3.61%)
Mar 23, 2021 2.459 2.476 2.390 2.398 22,842,484 -0.10(-3.82%)
Mar 22, 2021 2.459 2.493 2.433 2.493 29,377,986 +0.01(+0.35%)
Mar 19, 2021 2.416 2.502 2.408 2.485 24,193,194 +0.10(+3.99%)
Mar 18, 2021 2.398 2.442 2.390 2.390 13,902,729 -0.03(-1.08%)
Mar 17, 2021 2.329 2.424 2.294 2.416 21,456,148 +0.07(+2.95%)
Mar 16, 2021 2.372 2.407 2.329 2.346 13,658,774 -0.03(-1.09%)
Mar 15, 2021 2.346 2.389 2.338 2.372 13,389,165 -0.01(-0.36%)
Mar 12, 2021 2.364 2.407 2.355 2.381 18,387,796 +0.00(+0.00%)
Mar 11, 2021 2.390 2.407 2.364 2.381 16,504,705 +0.03(+1.48%)
Mar 10, 2021 2.320 2.372 2.277 2.346 35,726,932 +0.06(+2.65%)
Mar 09, 2021 2.225 2.303 2.216 2.286 23,108,576 +0.07(+3.12%)
Mar 08, 2021 2.303 2.346 2.208 2.216 46,582,212 -0.13(-5.54%)
Mar 05, 2021 2.320 2.364 2.312 2.346 46,046,876 +0.04(+1.88%)
Mar 04, 2021 2.260 2.320 2.242 2.303 64,795,208 +0.10(+4.31%)
Mar 03, 2021 2.121 2.234 2.078 2.208 57,949,844 +0.03(+1.19%)
Mar 02, 2021 2.095 2.199 2.061 2.182 55,770,200 +0.02(+0.80%)
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.