Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
May 26, 2021 | 6.000 | 6.000 | 6.000 | 19 | -0.75(-11.11%) | |
May 25, 2021 | 6.000 | 6.750 | 6.000 | 6.750 | 383 | +0.25(+3.85%) |
May 21, 2021 | 6.500 | 6.500 | 6.500 | 30 | -0.35(-5.11%) | |
May 20, 2021 | 6.930 | 6.930 | 6.850 | 6.850 | 592 | -0.15(-2.14%) |
May 12, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
May 11, 2021 | 7.300 | 7.300 | 7.000 | 7.000 | 300 | -0.50(-6.67%) |
May 07, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
May 06, 2021 | 8.000 | 8.000 | 7.000 | 7.490 | 730 | +0.64(+9.34%) |
May 05, 2021 | 6.250 | 7.000 | 6.250 | 6.850 | 1,439 | +0.80(+13.22%) |
May 04, 2021 | 5.750 | 6.500 | 5.700 | 6.050 | 1,630 | +0.30(+5.22%) |
May 03, 2021 | 5.050 | 5.750 | 4.250 | 5.750 | 913 | +1.00(+21.05%) |
Apr 30, 2021 | 4.500 | 4.750 | 4.500 | 4.750 | 300 | +0.25(+5.56%) |
Apr 29, 2021 | 4.500 | 4.500 | 4.500 | 10 | +0.00(+0.00%) | |
Apr 28, 2021 | 3.800 | 4.500 | 3.800 | 4.500 | 400 | +0.75(+20.00%) |
Apr 27, 2021 | 3.775 | 3.775 | 3.750 | 3.750 | 200 | +0.50(+15.38%) |
Apr 26, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | -0.50(-13.33%) |
Apr 23, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 1,200 | +0.00(+0.00%) |
Apr 22, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 771 | +0.50(+15.38%) |
Apr 21, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.50(-13.33%) |
Apr 20, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.74%) |
Apr 19, 2021 | 2.940 | 3.650 | 2.940 | 3.650 | 700 | +0.71(+24.15%) |
Apr 16, 2021 | 3.140 | 3.140 | 2.940 | 2.940 | 400 | -0.23(-7.26%) |
Apr 15, 2021 | 3.170 | 3.170 | 3.170 | 3.170 | 170 | -0.58(-15.47%) |
Apr 06, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Apr 01, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Mar 25, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.25(+7.14%) | |
Mar 24, 2021 | 3.500 | 3.500 | 3.500 | 31 | +0.00(+0.00%) | |
Mar 17, 2021 | 3.500 | 3.500 | 3.500 | 0 | +0.30(+9.37%) | |
Mar 16, 2021 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.40(-11.11%) |
Mar 12, 2021 | 3.600 | 3.600 | 3.600 | 0 | -0.28(-7.22%) | |
Mar 10, 2021 | 3.880 | 3.880 | 3.880 | 0 | +0.08(+2.11%) | |
Mar 04, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Feb 25, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.55(+16.92%) | |
Feb 24, 2021 | 3.000 | 3.800 | 2.520 | 3.250 | 400 | -0.05(-1.52%) |
Feb 23, 2021 | 3.300 | 3.300 | 3.280 | 3.300 | 200 | +0.00(+0.00%) |
Feb 19, 2021 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Feb 18, 2021 | 3.440 | 3.440 | 3.200 | 3.300 | 700 | +0.30(+10.00%) |
Feb 17, 2021 | 3.000 | 3.500 | 3.000 | 3.000 | 200 | +0.83(+38.25%) |
Feb 16, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 525 | -1.73(-44.36%) |
Feb 09, 2021 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Feb 05, 2021 | 3.900 | 3.900 | 3.900 | 0 | +1.01(+34.95%) | |
Feb 04, 2021 | 3.870 | 3.870 | 2.890 | 2.890 | 251 | -1.10(-27.57%) |
Feb 01, 2021 | 3.990 | 3.990 | 3.990 | 0 | +0.99(+33.00%) | |
Jan 29, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -1.00(-25.00%) |
Jan 25, 2021 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) | |
Jan 21, 2021 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) | |
Jan 20, 2021 | 3.825 | 4.000 | 2.040 | 4.000 | 2,457 | -0.24(-5.66%) |
Jan 19, 2021 | 4.240 | 4.240 | 4.240 | 10 | +0.00(+0.00%) | |
Jan 15, 2021 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | -0.15(-3.42%) |
Jan 13, 2021 | 4.390 | 4.390 | 4.390 | 0 | +0.07(+1.62%) | |
Jan 12, 2021 | 4.320 | 4.320 | 4.320 | 4.320 | 200 | -0.06(-1.37%) |
Jan 11, 2021 | 4.380 | 4.380 | 4.380 | 81 | +0.00(+0.00%) | |
Jan 08, 2021 | 4.240 | 4.400 | 3.745 | 4.380 | 2,200 | +0.88(+25.14%) |
Jan 07, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 575 | +0.45(+14.75%) |
Jan 06, 2021 | 4.000 | 4.000 | 3.050 | 3.050 | 379 | -1.35(-30.68%) |
Dec 28, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Dec 24, 2020 | 4.400 | 4.400 | 4.400 | 30 | +0.00(+0.00%) | |
Dec 23, 2020 | 2.040 | 4.400 | 2.040 | 4.400 | 600 | +0.11(+2.56%) |
Dec 17, 2020 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
Dec 08, 2020 | 4.290 | 4.290 | 4.290 | 0 | +0.29(+7.25%) | |
Dec 03, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
Dec 02, 2020 | 3.990 | 3.990 | 3.990 | 50 | +0.00(+0.00%) | |
Dec 01, 2020 | 3.750 | 3.990 | 3.450 | 3.990 | 1,100 | +1.84(+85.58%) |
Nov 30, 2020 | 3.250 | 4.440 | 2.150 | 2.150 | 2,850 | -0.60(-21.82%) |
Nov 24, 2020 | 2.750 | 2.750 | 2.750 | 0 | -0.55(-16.67%) | |
Nov 11, 2020 | 3.300 | 3.300 | 3.300 | 0 | -0.05(-1.49%) | |
Nov 03, 2020 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
Oct 30, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.75(+30.00%) | |
Oct 29, 2020 | 2.130 | 3.250 | 2.130 | 2.500 | 2,030 | -0.75(-23.08%) |
Oct 28, 2020 | 2.730 | 3.250 | 2.730 | 3.250 | 530 | +1.19(+57.77%) |
Oct 26, 2020 | 2.060 | 2.060 | 2.060 | 0 | -1.38(-40.03%) | |
Oct 22, 2020 | 3.435 | 3.435 | 3.435 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 3.435 | 3.435 | 3.435 | 50 | +0.00(+0.00%) | |
Oct 08, 2020 | 3.435 | 3.435 | 3.435 | 0 | +1.41(+69.21%) | |
Oct 07, 2020 | 3.540 | 3.540 | 2.030 | 2.030 | 400 | -1.57(-43.61%) |
Sep 28, 2020 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
Sep 25, 2020 | 3.700 | 3.750 | 3.650 | 3.750 | 300 | +0.05(+1.35%) |
Sep 24, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.03(+0.68%) |
Sep 23, 2020 | 3.760 | 3.860 | 3.515 | 3.675 | 2,900 | -0.08(-2.00%) |
Sep 22, 2020 | 3.865 | 3.875 | 3.365 | 3.750 | 1,600 | +0.13(+3.59%) |
Sep 21, 2020 | 3.745 | 3.875 | 3.620 | 3.620 | 1,400 | -0.12(-3.21%) |
Sep 18, 2020 | 3.300 | 3.740 | 3.300 | 3.740 | 2,400 | +0.59(+18.73%) |
Sep 17, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | -0.59(-15.78%) |
Sep 15, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) | |
Sep 14, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.09(+2.47%) |
Sep 11, 2020 | 3.200 | 3.650 | 3.200 | 3.650 | 200 | -0.08(-2.14%) |
Sep 09, 2020 | 3.730 | 3.730 | 3.730 | 0 | +0.08(+2.19%) | |
Sep 08, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -0.09(-2.41%) |
Sep 04, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.04(+1.08%) |
Sep 02, 2020 | 3.700 | 3.700 | 3.700 | 0 | +0.11(+3.06%) | |
Aug 28, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) | |
Aug 27, 2020 | 3.590 | 3.590 | 3.590 | 43 | +0.00(+0.00%) | |
Aug 24, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.04(+1.13%) | |
Aug 21, 2020 | 3.550 | 3.550 | 3.550 | 4 | +0.00(+0.00%) | |
Aug 20, 2020 | 3.550 | 3.550 | 3.550 | 99 | +0.00(+0.00%) | |
Aug 19, 2020 | 3.575 | 3.575 | 3.550 | 3.550 | 200 | +0.05(+1.43%) |
Aug 18, 2020 | 3.150 | 3.500 | 3.010 | 3.500 | 600 | +1.25(+55.56%) |
Aug 17, 2020 | 2.250 | 3.000 | 2.250 | 2.250 | 401 | -1.12(-33.23%) |
Aug 06, 2020 | 3.370 | 3.370 | 3.370 | 0 | -0.36(-9.65%) | |
Aug 05, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.08(+2.19%) |
Jul 30, 2020 | 3.650 | 3.650 | 3.650 | 0 | +0.56(+18.12%) | |
Jul 28, 2020 | 3.090 | 3.090 | 3.090 | 0 | +0.09(+3.00%) | |
Jul 23, 2020 | 3.000 | 3.000 | 3.000 | 0 | -0.68(-18.48%) | |
Jul 08, 2020 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 | +0.00(+0.00%) |
Jul 06, 2020 | 3.680 | 3.680 | 3.680 | 10 | +0.00(+0.00%) | |
Jul 02, 2020 | 3.680 | 3.680 | 3.680 | 10 | +0.00(+0.00%) | |
Jul 01, 2020 | 3.680 | 3.680 | 3.680 | 4 | +0.00(+0.00%) | |
Jun 29, 2020 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Jun 26, 2020 | 3.680 | 3.680 | 3.680 | 10 | +0.00(+0.00%) | |
Jun 25, 2020 | 3.680 | 3.680 | 3.680 | 8 | +0.00(+0.00%) | |
Jun 23, 2020 | 3.680 | 3.680 | 3.680 | 0 | +0.66(+21.85%) | |
Jun 22, 2020 | 3.100 | 3.740 | 3.020 | 3.020 | 700 | +0.12(+4.14%) |
Jun 19, 2020 | 2.920 | 2.920 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Jun 15, 2020 | 2.900 | 2.900 | 2.900 | 0 | -0.98(-25.26%) | |
Jun 12, 2020 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | -0.02(-0.51%) |
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.
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.