Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.22 10.22 9.630 10.06 1,188,621 -0.16(-1.57%)
Jun 29, 2021 10.41 10.58 9.830 10.22 826,487 -0.26(-2.48%)
Jun 28, 2021 10.68 10.82 10.15 10.48 870,193 -0.20(-1.87%)
Jun 25, 2021 10.72 10.95 10.46 10.68 1,013,813 -0.01(-0.09%)
Jun 24, 2021 10.71 10.85 10.43 10.69 952,992 +0.20(+1.91%)
Jun 23, 2021 10.30 10.55 9.960 10.49 1,707,372 +0.14(+1.35%)
Jun 22, 2021 10.80 10.97 10.30 10.35 1,384,758 -0.04(-0.38%)
Jun 21, 2021 11.00 11.09 10.15 10.39 2,315,173 -0.48(-4.42%)
Jun 18, 2021 10.76 11.47 10.76 10.87 2,761,254 +0.02(+0.18%)
Jun 17, 2021 11.20 11.74 10.64 10.85 8,013,030 -3.00(-21.66%)
Jun 16, 2021 14.55 14.59 13.55 13.85 2,518,525 -1.43(-9.36%)
Jun 15, 2021 17.56 17.56 15.07 15.28 3,885,844 -2.07(-11.93%)
Jun 14, 2021 15.40 20.74 15.05 17.35 56,615,443 +2.67(+18.19%)
Jun 11, 2021 14.36 18.68 13.60 14.68 126,343,982 +5.64(+62.39%)
Jun 10, 2021 9.200 9.950 8.875 9.040 1,158,074 +0.18(+2.03%)
Jun 09, 2021 8.400 9.140 8.300 8.860 801,619 +0.48(+5.73%)
Jun 08, 2021 8.300 8.440 7.919 8.380 442,780 +0.16(+1.95%)
Jun 07, 2021 7.930 8.400 7.870 8.220 615,624 +0.42(+5.38%)
Jun 04, 2021 7.910 8.150 7.770 7.800 730,440 -0.02(-0.26%)
Jun 03, 2021 8.180 8.300 7.770 7.820 805,114 -0.43(-5.21%)
Jun 02, 2021 8.300 8.420 8.050 8.250 609,573 +0.01(+0.12%)
Jun 01, 2021 8.040 8.580 7.990 8.240 1,000,613 +0.44(+5.57%)
May 28, 2021 8.110 8.180 7.730 7.805 979,015 -0.23(-2.92%)
May 27, 2021 9.200 9.230 7.800 8.040 2,405,283 -1.15(-12.51%)
May 26, 2021 7.930 9.350 7.810 9.190 3,377,808 +8.36(+1000.60%)
May 25, 2021 0.9799 0.9799 0.8305 0.8350 47,743,569 -0.56(-40.36%)
May 24, 2021 1.310 1.500 1.285 1.400 8,395,264 +0.10(+7.69%)
May 21, 2021 1.260 1.310 1.225 1.300 1,622,479 +0.04(+3.17%)
May 20, 2021 1.280 1.295 1.240 1.260 1,663,747 -0.01(-0.79%)
May 19, 2021 1.230 1.300 1.170 1.270 2,086,068 +0.03(+2.42%)
May 18, 2021 1.200 1.240 1.152 1.240 2,191,010 +0.06(+5.08%)
May 17, 2021 1.110 1.180 1.110 1.180 2,287,735 +0.08(+7.27%)
May 14, 2021 1.140 1.210 1.100 1.100 5,770,372 -0.04(-3.51%)
May 13, 2021 1.110 1.300 1.100 1.140 15,009,214 +0.03(+2.70%)
May 12, 2021 1.150 1.210 1.090 1.110 1,945,278 -0.04(-3.90%)
May 11, 2021 1.100 1.190 1.080 1.155 2,406,494 -0.01(-1.28%)
May 10, 2021 1.180 1.280 1.150 1.170 4,108,005 -0.05(-4.10%)
May 07, 2021 1.160 1.280 1.150 1.220 2,132,223 +0.08(+7.02%)
May 06, 2021 1.260 1.260 1.100 1.140 2,874,589 -0.08(-6.56%)
May 05, 2021 1.280 1.290 1.190 1.220 2,613,973 -0.07(-5.43%)
May 04, 2021 1.270 1.320 1.200 1.290 4,658,408 +0.01(+0.78%)
May 03, 2021 1.400 1.440 1.250 1.280 5,837,432 -0.09(-6.57%)
Apr 30, 2021 1.310 1.370 1.290 1.370 3,672,500 +0.04(+3.01%)
Apr 29, 2021 1.380 1.380 1.290 1.330 2,020,376 -0.03(-2.21%)
Apr 28, 2021 1.330 1.390 1.280 1.360 2,100,078 +0.04(+3.03%)
Apr 27, 2021 1.370 1.390 1.290 1.320 2,446,449 -0.04(-2.94%)
Apr 26, 2021 1.310 1.390 1.280 1.360 3,908,239 +0.05(+3.82%)
Apr 23, 2021 1.360 1.400 1.250 1.310 8,034,100 -0.05(-3.68%)
Apr 22, 2021 1.310 1.420 1.190 1.360 21,224,731 +0.19(+16.24%)
Apr 21, 2021 1.030 1.230 1.030 1.170 4,899,276 +0.12(+11.43%)
Apr 20, 2021 1.120 1.140 1.050 1.050 4,047,867 -0.09(-7.89%)
Apr 19, 2021 1.100 1.160 1.030 1.140 3,320,447 +0.04(+3.64%)
Apr 16, 2021 1.100 1.140 1.070 1.100 4,613,000 -0.09(-7.56%)
Apr 15, 2021 1.240 1.270 1.150 1.190 4,301,855 -0.02(-1.65%)
Apr 14, 2021 1.310 1.350 1.200 1.210 5,830,339 -0.12(-9.02%)
Apr 13, 2021 1.370 1.390 1.310 1.330 2,359,205 -0.05(-3.62%)
Apr 12, 2021 1.470 1.490 1.330 1.380 3,864,898 -0.10(-6.76%)
Apr 09, 2021 1.490 1.540 1.448 1.480 1,838,100 +0.00(+0.00%)
Apr 08, 2021 1.460 1.510 1.430 1.480 1,566,020 +0.02(+1.37%)
Apr 07, 2021 1.490 1.540 1.450 1.460 2,359,825 -0.05(-3.31%)
Apr 06, 2021 1.530 1.570 1.470 1.510 2,443,575 -0.05(-3.21%)
Apr 05, 2021 1.620 1.640 1.500 1.560 3,379,572 -0.07(-4.29%)
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.