Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.810 1.820 1.765 1.820 146,965 -0.02(-1.09%)
Jul 29, 2021 1.840 1.845 1.740 1.840 262,333 +0.04(+2.22%)
Jul 28, 2021 1.830 1.885 1.790 1.800 285,437 +0.00(+0.00%)
Jul 27, 2021 1.830 1.870 1.765 1.800 357,702 -0.03(-1.64%)
Jul 26, 2021 1.920 1.990 1.770 1.830 507,980 -0.09(-4.69%)
Jul 23, 2021 2.000 2.000 1.900 1.920 397,698 -0.05(-2.54%)
Jul 22, 2021 2.110 2.105 1.935 1.970 312,753 -0.08(-3.90%)
Jul 21, 2021 1.880 2.085 1.810 2.050 450,126 +0.17(+9.04%)
Jul 20, 2021 1.800 1.900 1.790 1.880 256,695 +0.07(+3.87%)
Jul 19, 2021 1.780 1.830 1.710 1.810 328,690 -0.01(-0.55%)
Jul 16, 2021 1.820 1.840 1.745 1.820 294,865 -0.01(-0.55%)
Jul 15, 2021 1.860 1.860 1.710 1.830 577,118 -0.04(-2.14%)
Jul 14, 2021 1.950 1.950 1.850 1.870 293,215 -0.07(-3.61%)
Jul 13, 2021 1.890 1.940 1.840 1.940 486,306 +0.02(+1.04%)
Jul 12, 2021 1.960 1.980 1.890 1.920 286,569 -0.06(-3.03%)
Jul 09, 2021 2.010 2.030 1.910 1.980 250,695 +0.02(+1.02%)
Jul 08, 2021 1.940 1.980 1.890 1.960 404,622 -0.02(-1.01%)
Jul 07, 2021 2.110 2.160 1.930 1.980 688,331 -0.17(-7.91%)
Jul 06, 2021 2.180 2.180 2.070 2.150 243,118 -0.03(-1.38%)
Jul 02, 2021 2.190 2.232 2.125 2.180 246,183 -0.02(-0.91%)
Jul 01, 2021 2.300 2.310 2.160 2.200 292,694 -0.11(-4.76%)
Jun 30, 2021 2.190 2.340 2.130 2.310 467,538 +0.08(+3.59%)
Jun 29, 2021 2.280 2.309 2.140 2.230 471,678 -0.03(-1.33%)
Jun 28, 2021 2.340 2.390 2.230 2.260 407,880 -0.12(-5.04%)
Jun 25, 2021 2.190 2.390 2.170 2.380 3,099,911 +0.07(+3.03%)
Jun 24, 2021 2.050 2.310 2.010 2.310 1,278,462 +0.27(+13.24%)
Jun 23, 2021 2.020 2.040 1.980 2.040 372,813 +0.04(+2.00%)
Jun 22, 2021 2.060 2.060 1.970 2.000 622,491 -0.09(-4.31%)
Jun 21, 2021 2.040 2.120 1.960 2.090 658,634 +0.09(+4.50%)
Jun 18, 2021 2.030 2.090 1.980 2.000 1,042,554 -0.06(-2.91%)
Jun 17, 2021 2.120 2.140 2.050 2.060 310,320 -0.06(-2.83%)
Jun 16, 2021 2.090 2.150 2.040 2.120 412,581 +0.06(+2.91%)
Jun 15, 2021 2.290 2.287 2.020 2.060 1,353,363 -0.17(-7.62%)
Jun 14, 2021 2.230 2.260 2.180 2.230 871,534 -0.01(-0.45%)
Jun 11, 2021 2.280 2.290 2.110 2.240 1,497,624 -0.03(-1.32%)
Jun 10, 2021 2.250 2.290 2.210 2.270 707,283 +0.01(+0.44%)
Jun 09, 2021 2.330 2.330 2.240 2.260 509,635 -0.04(-1.74%)
Jun 08, 2021 2.300 2.320 2.220 2.300 681,512 +0.00(+0.00%)
Jun 07, 2021 2.300 2.320 2.240 2.300 459,361 +0.03(+1.32%)
Jun 04, 2021 2.320 2.330 2.250 2.270 211,555 -0.03(-1.30%)
Jun 03, 2021 2.270 2.310 2.250 2.300 300,060 +0.01(+0.44%)
Jun 02, 2021 2.340 2.350 2.250 2.290 561,846 -0.07(-2.97%)
Jun 01, 2021 2.310 2.360 2.280 2.360 403,183 +0.07(+3.06%)
May 28, 2021 2.390 2.460 2.280 2.290 462,614 -0.05(-2.14%)
May 27, 2021 2.380 2.430 2.300 2.340 333,564 -0.04(-1.68%)
May 26, 2021 2.390 2.425 2.350 2.380 191,701 -0.01(-0.42%)
May 25, 2021 2.300 2.395 2.270 2.390 449,124 +0.09(+3.91%)
May 24, 2021 2.510 2.560 2.280 2.300 443,656 -0.21(-8.37%)
May 21, 2021 2.480 2.565 2.440 2.510 315,941 +0.08(+3.29%)
May 20, 2021 2.420 2.510 2.380 2.430 276,789 +0.06(+2.53%)
May 19, 2021 2.480 2.500 2.360 2.370 189,352 -0.14(-5.58%)
May 18, 2021 2.520 2.670 2.410 2.510 365,869 -0.02(-0.79%)
May 17, 2021 2.620 2.620 2.480 2.530 165,117 -0.09(-3.44%)
May 14, 2021 2.330 2.650 2.295 2.620 732,869 +0.29(+12.45%)
May 13, 2021 2.440 2.480 2.290 2.330 375,939 -0.11(-4.70%)
May 12, 2021 2.250 2.530 2.230 2.445 2,886,444 -0.16(-5.96%)
May 11, 2021 2.610 2.690 2.560 2.600 143,480 -0.04(-1.52%)
May 10, 2021 2.860 2.880 2.620 2.640 294,622 -0.28(-9.59%)
May 07, 2021 2.550 3.150 2.550 2.920 1,020,849 +0.41(+16.33%)
May 06, 2021 2.500 2.540 2.370 2.510 214,490 +0.00(+0.00%)
May 05, 2021 2.540 2.560 2.480 2.510 263,459 -0.08(-3.09%)
May 04, 2021 2.690 2.690 2.520 2.590 325,907 -0.15(-5.47%)
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.