Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.730 7.890 7.580 7.640 75,525 -0.10(-1.29%)
Mar 30, 2021 7.520 7.900 7.300 7.740 66,988 +0.13(+1.71%)
Mar 29, 2021 7.490 7.790 7.450 7.610 54,620 +0.02(+0.26%)
Mar 26, 2021 8.100 8.150 7.500 7.590 99,700 -0.43(-5.36%)
Mar 25, 2021 8.280 8.390 7.870 8.020 109,597 -0.36(-4.30%)
Mar 24, 2021 8.500 8.700 8.150 8.380 148,657 -0.05(-0.59%)
Mar 23, 2021 7.860 8.500 7.800 8.430 118,088 +0.41(+5.11%)
Mar 22, 2021 8.360 8.360 7.730 8.020 59,047 -0.16(-1.96%)
Mar 19, 2021 7.590 8.480 7.550 8.180 140,400 +0.61(+8.06%)
Mar 18, 2021 7.946 7.946 7.550 7.570 33,834 -0.36(-4.54%)
Mar 17, 2021 7.710 8.050 7.490 7.930 65,750 +0.07(+0.89%)
Mar 16, 2021 8.120 8.420 7.800 7.860 99,073 -0.27(-3.32%)
Mar 15, 2021 7.920 8.420 7.910 8.130 90,543 +0.10(+1.25%)
Mar 12, 2021 8.070 8.250 7.905 8.030 56,600 -0.02(-0.25%)
Mar 11, 2021 7.740 8.070 7.640 8.050 49,918 +0.38(+4.95%)
Mar 10, 2021 7.414 7.750 7.359 7.670 58,581 +0.29(+3.93%)
Mar 09, 2021 7.040 7.680 7.040 7.380 86,226 +0.39(+5.58%)
Mar 08, 2021 7.090 7.400 6.900 6.990 50,092 -0.08(-1.13%)
Mar 05, 2021 7.290 7.390 6.650 7.070 108,400 -0.16(-2.21%)
Mar 04, 2021 7.600 7.600 7.010 7.230 110,712 -0.54(-6.95%)
Mar 03, 2021 8.000 8.000 7.500 7.770 138,850 -0.18(-2.26%)
Mar 02, 2021 7.160 8.110 7.010 7.950 248,381 +0.73(+10.11%)
Mar 01, 2021 6.530 7.250 6.290 7.220 199,235 +1.01(+16.26%)
Feb 26, 2021 6.910 7.055 6.190 6.210 135,900 -0.81(-11.54%)
Feb 25, 2021 7.190 7.480 6.900 7.020 83,132 -0.13(-1.82%)
Feb 24, 2021 7.130 7.560 6.990 7.150 79,155 +0.02(+0.28%)
Feb 23, 2021 7.120 7.250 6.885 7.130 159,939 -0.38(-5.06%)
Feb 22, 2021 8.150 8.160 7.510 7.510 120,100 -0.40(-5.06%)
Feb 19, 2021 7.750 8.165 7.750 7.910 183,000 +0.41(+5.47%)
Feb 18, 2021 7.600 7.710 7.410 7.500 105,625 -0.25(-3.23%)
Feb 17, 2021 7.800 7.940 7.200 7.750 289,687 -0.29(-3.61%)
Feb 16, 2021 7.780 8.140 7.300 8.040 226,332 +0.12(+1.52%)
Feb 12, 2021 8.190 8.440 7.050 7.920 420,900 -0.22(-2.70%)
Feb 11, 2021 9.620 9.620 7.690 8.140 469,156 -1.29(-13.68%)
Feb 10, 2021 9.810 9.810 8.730 9.430 294,135 -0.30(-3.08%)
Feb 09, 2021 8.800 9.750 8.400 9.730 577,422 -0.05(-0.51%)
Feb 08, 2021 11.02 12.59 8.380 9.780 6,241,600 +2.84(+40.92%)
Feb 05, 2021 7.010 7.100 6.775 6.940 152,800 -0.16(-2.25%)
Feb 04, 2021 6.790 7.300 6.250 7.100 358,597 +0.13(+1.87%)
Feb 03, 2021 5.790 7.060 5.600 6.970 917,361 +1.66(+31.26%)
Feb 02, 2021 4.960 5.500 4.930 5.310 355,970 +0.47(+9.71%)
Feb 01, 2021 4.270 4.930 4.230 4.840 161,161 +0.59(+13.88%)
Jan 29, 2021 4.263 4.339 4.150 4.250 51,500 -0.12(-2.75%)
Jan 28, 2021 4.520 4.790 4.260 4.370 64,661 -0.14(-3.10%)
Jan 27, 2021 4.600 4.700 4.400 4.510 58,399 -0.25(-5.25%)
Jan 26, 2021 5.200 5.200 4.710 4.760 99,911 -0.46(-8.81%)
Jan 25, 2021 5.310 5.400 5.017 5.220 90,991 +0.16(+3.16%)
Jan 22, 2021 4.930 5.191 4.710 5.060 182,000 +0.15(+3.05%)
Jan 21, 2021 4.660 4.970 4.470 4.910 152,430 +0.31(+6.74%)
Jan 20, 2021 4.310 4.660 4.160 4.600 122,438 +0.35(+8.24%)
Jan 19, 2021 4.250 4.300 4.070 4.250 52,603 +0.13(+3.16%)
Jan 15, 2021 4.250 4.420 4.060 4.120 36,200 -0.15(-3.51%)
Jan 14, 2021 4.700 4.700 4.220 4.270 61,763 -0.30(-6.56%)
Jan 13, 2021 4.310 4.610 4.230 4.570 76,826 +0.17(+3.86%)
Jan 12, 2021 4.190 4.500 4.090 4.400 142,941 +0.34(+8.37%)
Jan 11, 2021 3.950 4.200 3.950 4.060 40,222 +0.08(+2.01%)
Jan 08, 2021 3.930 4.010 3.885 3.980 19,800 +0.08(+2.05%)
Jan 07, 2021 4.040 4.120 3.850 3.900 22,371 -0.10(-2.50%)
Jan 06, 2021 3.890 4.100 3.890 4.000 38,366 +0.12(+3.09%)
Jan 05, 2021 3.801 4.040 3.801 3.880 20,942 +0.09(+2.37%)
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.