Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.280 4.380 4.130 4.250 4,173,162 +0.02(+0.47%)
Oct 28, 2021 4.200 4.320 4.070 4.230 3,430,215 +0.04(+0.95%)
Oct 27, 2021 4.320 4.460 4.110 4.190 3,901,753 -0.19(-4.34%)
Oct 26, 2021 4.710 4.380 7,897,872 -0.34(-7.20%)
Oct 25, 2021 4.610 4.790 4.720 5,545,699 +0.16(+3.51%)
Oct 22, 2021 4.710 4.750 4.450 4.560 6,279,316 +0.02(+0.44%)
Oct 21, 2021 4.300 4.600 4.300 4.540 7,425,327 +0.29(+6.82%)
Oct 20, 2021 4.200 4.360 4.120 4.250 4,770,737 +0.04(+0.95%)
Oct 19, 2021 4.210 4.280 4.090 4.210 3,630,212 +0.05(+1.20%)
Oct 18, 2021 4.180 4.320 4.040 4.160 6,218,792 -0.01(-0.24%)
Oct 15, 2021 4.210 4.350 4.160 4.170 4,983,515 +0.03(+0.72%)
Oct 14, 2021 4.140 4.275 4.070 4.140 4,008,171 +0.02(+0.49%)
Oct 13, 2021 4.130 4.210 3.965 4.120 3,862,976 -0.05(-1.20%)
Oct 12, 2021 4.170 4.230 4.045 4.170 4,764,355 -0.04(-0.95%)
Oct 11, 2021 4.210 4.300 4.060 4.210 7,018,455 +0.14(+3.57%)
Oct 08, 2021 3.660 4.140 3.600 4.065 9,412,987 +0.43(+11.68%)
Oct 07, 2021 3.440 3.720 3.370 3.640 8,630,116 +0.25(+7.37%)
Oct 06, 2021 3.490 3.520 3.350 3.390 4,602,977 -0.09(-2.59%)
Oct 05, 2021 3.440 3.600 3.380 3.480 4,796,094 +0.04(+1.16%)
Oct 04, 2021 3.420 3.615 3.320 3.440 7,740,692 +0.01(+0.29%)
Oct 01, 2021 3.260 3.490 3.210 3.430 5,884,547 +0.19(+5.86%)
Sep 30, 2021 3.370 3.420 3.170 3.240 6,207,210 -0.13(-3.86%)
Sep 29, 2021 3.460 3.560 3.330 3.370 7,813,414 -0.05(-1.46%)
Sep 28, 2021 3.390 3.710 3.190 3.420 13,320,210 +0.02(+0.59%)
Sep 27, 2021 3.280 3.580 3.260 3.400 8,007,990 +0.14(+4.29%)
Sep 24, 2021 3.330 3.420 3.120 3.260 9,546,703 -0.12(-3.55%)
Sep 23, 2021 3.040 3.390 2.980 3.380 14,516,319 +0.37(+12.29%)
Sep 22, 2021 2.770 3.100 2.640 3.010 18,324,460 +0.25(+9.06%)
Sep 21, 2021 2.740 2.800 2.695 2.760 5,203,256 +0.02(+0.73%)
Sep 20, 2021 2.720 2.760 2.630 2.740 5,665,380 -0.09(-3.18%)
Sep 17, 2021 2.710 2.830 2.675 2.830 8,635,221 +0.11(+4.04%)
Sep 16, 2021 2.830 2.900 2.690 2.720 5,430,452 -0.11(-3.89%)
Sep 15, 2021 2.650 2.880 2.619 2.830 11,069,411 +0.17(+6.39%)
Sep 14, 2021 2.690 2.750 2.560 2.660 11,766,097 -0.09(-3.27%)
Sep 13, 2021 2.840 3.140 2.650 2.750 25,419,986 -0.03(-1.08%)
Sep 10, 2021 2.540 3.330 2.530 2.780 119,522,384 +0.68(+32.38%)
Sep 09, 2021 2.120 2.210 2.070 2.100 16,177,427 -0.01(-0.47%)
Sep 08, 2021 2.190 2.230 2.100 2.110 8,731,425 -0.07(-3.21%)
Sep 07, 2021 2.130 2.450 2.100 2.180 16,792,284 +0.03(+1.40%)
Sep 03, 2021 2.130 2.210 2.040 2.150 15,290,578 +0.01(+0.47%)
Sep 02, 2021 2.130 2.288 2.090 2.140 14,208,311 +0.04(+1.90%)
Sep 01, 2021 2.280 2.310 2.060 2.100 16,272,355 -0.19(-8.30%)
Aug 31, 2021 1.980 2.360 1.939 2.290 21,617,396 -0.01(-0.43%)
Aug 30, 2021 2.350 2.410 2.290 2.300 6,188,453 -0.02(-0.86%)
Aug 27, 2021 2.400 2.400 2.290 2.320 7,331,186 -0.08(-3.33%)
Aug 26, 2021 2.540 2.550 2.360 2.400 6,831,986 -0.13(-5.14%)
Aug 25, 2021 2.620 2.626 2.485 2.530 7,738,582 -0.11(-4.17%)
Aug 24, 2021 2.640 2.720 2.410 2.640 11,093,496 -0.04(-1.49%)
Aug 23, 2021 2.260 2.720 2.200 2.680 33,745,596 +0.55(+25.82%)
Aug 20, 2021 2.460 2.700 2.110 2.130 44,931,768 -1.42(-40.00%)
Aug 19, 2021 3.700 3.730 3.455 3.550 5,254,057 -0.15(-4.05%)
Aug 18, 2021 3.780 3.900 3.700 3.700 2,550,866 -0.08(-2.12%)
Aug 17, 2021 3.760 3.845 3.690 3.780 2,362,541 -0.01(-0.26%)
Aug 16, 2021 3.890 3.920 3.780 3.790 1,868,291 -0.12(-3.07%)
Aug 13, 2021 4.160 4.160 3.900 3.910 2,313,233 -0.23(-5.56%)
Aug 12, 2021 3.910 4.190 3.860 4.140 3,699,356 +0.26(+6.70%)
Aug 11, 2021 4.370 4.370 3.830 3.880 9,313,846 -0.47(-10.80%)
Aug 10, 2021 4.410 4.460 4.170 4.350 3,869,116 -0.08(-1.81%)
Aug 09, 2021 4.310 4.490 4.190 4.430 4,459,442 +0.12(+2.78%)
Aug 06, 2021 4.750 4.835 4.240 4.310 8,528,499 -0.38(-8.10%)
Aug 05, 2021 4.550 4.790 4.550 4.690 3,832,378 +0.14(+3.08%)
Aug 04, 2021 4.660 4.865 4.500 4.550 4,891,594 -0.06(-1.30%)
Aug 03, 2021 4.980 4.980 4.570 4.610 5,682,773 -0.39(-7.80%)
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.