Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2021 4.775 4.775 4.775 0 -0.02(-0.52%)
Jun 07, 2021 4.700 4.820 4.700 4.800 1,703 +0.08(+1.80%)
Jun 04, 2021 4.740 4.740 4.690 4.715 113,427 -0.01(-0.18%)
Jun 03, 2021 4.730 4.750 4.720 4.724 1,448 +0.03(+0.72%)
Jun 02, 2021 4.620 4.720 4.620 4.690 106,561 +0.03(+0.57%)
Jun 01, 2021 4.620 4.700 4.620 4.663 103,678 +0.06(+1.37%)
May 28, 2021 4.620 4.620 4.600 4.600 100,323 +0.04(+0.89%)
May 27, 2021 4.470 4.590 4.470 4.560 10,504 +0.19(+4.35%)
May 26, 2021 4.500 4.540 4.370 4.370 119,860 -0.20(-4.38%)
May 25, 2021 4.660 4.680 4.570 4.570 7,455 -0.10(-2.25%)
May 24, 2021 4.630 4.675 4.630 4.675 956 +0.04(+0.87%)
May 21, 2021 4.600 4.640 4.600 4.635 101,666 +0.05(+1.09%)
May 20, 2021 4.551 4.590 4.540 4.585 680 +0.07(+1.44%)
May 19, 2021 4.550 4.550 4.468 4.520 1,664 -0.08(-1.73%)
May 18, 2021 4.620 4.620 4.592 4.600 1,036 -0.01(-0.23%)
May 17, 2021 4.580 4.630 4.580 4.610 1,008 +0.06(+1.32%)
May 14, 2021 4.580 4.580 4.550 4.550 556 +0.08(+1.79%)
May 13, 2021 4.580 4.580 4.450 4.470 6,549 +0.05(+1.13%)
May 12, 2021 4.529 4.555 4.420 4.420 6,344 -0.06(-1.34%)
May 11, 2021 4.460 4.489 4.440 4.480 17,512 -0.05(-1.10%)
May 10, 2021 4.550 4.580 4.530 4.530 13,115 +0.05(+1.12%)
May 07, 2021 4.450 4.490 4.450 4.480 473 +0.05(+1.01%)
May 06, 2021 4.370 4.435 4.359 4.435 9,600 +0.05(+1.06%)
May 05, 2021 4.440 4.440 4.388 4.388 3,656 +0.01(+0.23%)
May 04, 2021 4.360 4.378 4.360 4.378 241 -0.00(-0.03%)
May 03, 2021 4.450 4.450 4.310 4.380 2,624 +0.04(+1.04%)
Apr 30, 2021 4.335 4.335 4.335 4.335 100 -0.05(-1.04%)
Apr 29, 2021 4.400 4.400 4.380 4.380 1,216 +0.02(+0.47%)
Apr 28, 2021 4.300 4.360 4.300 4.360 4,482 +0.08(+1.89%)
Apr 27, 2021 4.260 4.279 4.260 4.279 159 +0.03(+0.69%)
Apr 26, 2021 4.170 4.270 4.170 4.250 4,172 +0.01(+0.35%)
Apr 23, 2021 4.230 4.235 4.210 4.235 2,300 +0.06(+1.32%)
Apr 22, 2021 4.260 4.260 4.180 4.180 1,307 -0.02(-0.48%)
Apr 21, 2021 4.112 4.200 4.112 4.200 1,797 +0.06(+1.45%)
Apr 20, 2021 4.240 4.240 4.040 4.140 7,832 -0.01(-0.24%)
Apr 19, 2021 4.200 4.200 4.150 4.150 3,104 +0.01(+0.34%)
Apr 16, 2021 4.170 4.170 4.136 4.136 600 -0.03(-0.79%)
Apr 15, 2021 4.125 4.195 4.125 4.169 1,764 +0.04(+1.06%)
Apr 14, 2021 4.150 4.150 4.125 4.125 1,216 +0.05(+1.35%)
Apr 13, 2021 4.050 4.070 4.050 4.070 967 +0.01(+0.25%)
Apr 12, 2021 4.030 4.060 4.030 4.060 241 -0.10(-2.36%)
Apr 09, 2021 4.210 4.230 4.150 4.158 83,900 -0.01(-0.20%)
Apr 08, 2021 4.088 4.167 4.088 4.167 193 +0.00(+0.04%)
Apr 07, 2021 4.210 4.249 4.140 4.165 7,501 -0.04(-0.95%)
Apr 06, 2021 4.200 4.250 4.110 4.205 51,134 +0.05(+1.19%)
Apr 05, 2021 4.150 4.200 4.150 4.155 102,457 -0.03(-0.70%)
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.