Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.190 2.205 2.071 2.130 243,192 -0.03(-1.39%)
Aug 30, 2021 2.220 2.220 2.070 2.160 132,037 -0.03(-1.37%)
Aug 27, 2021 2.150 2.220 2.150 2.190 126,567 +0.06(+2.82%)
Aug 26, 2021 2.120 2.180 2.080 2.130 153,929 -0.02(-0.93%)
Aug 25, 2021 2.070 2.150 2.060 2.150 146,611 +0.09(+4.37%)
Aug 24, 2021 2.010 2.070 1.970 2.060 177,277 +0.06(+3.00%)
Aug 23, 2021 1.880 2.020 1.880 2.000 139,338 +0.06(+3.09%)
Aug 20, 2021 1.760 1.950 1.760 1.940 240,961 +0.15(+8.38%)
Aug 19, 2021 1.890 1.930 1.760 1.790 243,974 -0.13(-6.77%)
Aug 18, 2021 1.910 1.990 1.840 1.920 238,594 -0.02(-1.03%)
Aug 17, 2021 1.730 1.970 1.690 1.940 552,763 +0.17(+9.30%)
Aug 16, 2021 1.620 2.130 1.560 1.775 3,974,266 +0.15(+9.57%)
Aug 13, 2021 1.590 1.630 1.560 1.620 111,840 +0.04(+2.53%)
Aug 12, 2021 1.590 1.610 1.530 1.580 161,674 -0.03(-1.86%)
Aug 11, 2021 1.580 1.620 1.560 1.610 41,857 +0.01(+0.63%)
Aug 10, 2021 1.600 1.630 1.590 1.600 59,946 -0.02(-1.23%)
Aug 09, 2021 1.620 1.630 1.590 1.620 110,983 +0.03(+1.89%)
Aug 06, 2021 1.600 1.610 1.550 1.590 61,216 -0.02(-1.24%)
Aug 05, 2021 1.600 1.650 1.550 1.610 78,547 -0.01(-0.62%)
Aug 04, 2021 1.620 1.640 1.520 1.620 179,683 -0.01(-0.61%)
Aug 03, 2021 1.570 1.620 1.550 1.630 134,475 +0.04(+2.52%)
Aug 02, 2021 1.570 1.630 1.560 1.590 128,191 +0.04(+2.58%)
Jul 30, 2021 1.480 1.600 1.470 1.550 191,343 +0.06(+4.03%)
Jul 29, 2021 1.511 1.511 1.400 1.490 249,081 -0.05(-3.25%)
Jul 28, 2021 1.420 1.595 1.350 1.540 668,582 +0.23(+17.56%)
Jul 27, 2021 1.280 1.320 1.252 1.310 101,138 +0.01(+0.77%)
Jul 26, 2021 1.330 1.340 1.270 1.300 241,483 -0.04(-2.99%)
Jul 23, 2021 1.360 1.381 1.300 1.340 204,244 -0.01(-0.74%)
Jul 22, 2021 1.360 1.400 1.330 1.350 164,749 +0.00(+0.00%)
Jul 21, 2021 1.370 1.410 1.340 1.350 227,416 +0.02(+1.50%)
Jul 20, 2021 1.360 1.380 1.300 1.330 205,200 -0.01(-0.75%)
Jul 19, 2021 1.330 1.390 1.300 1.340 156,059 -0.01(-0.74%)
Jul 16, 2021 1.420 1.430 1.350 1.350 152,959 -0.05(-3.57%)
Jul 15, 2021 1.350 1.410 1.290 1.400 148,776 +0.05(+3.70%)
Jul 14, 2021 1.400 1.400 1.320 1.350 424,617 -0.05(-3.57%)
Jul 13, 2021 1.430 1.440 1.400 1.400 118,015 -0.04(-2.78%)
Jul 12, 2021 1.450 1.470 1.410 1.440 152,437 -0.01(-0.69%)
Jul 09, 2021 1.530 1.530 1.440 1.450 281,561 -0.03(-2.03%)
Jul 08, 2021 1.520 1.520 1.470 1.480 254,229 -0.03(-1.99%)
Jul 07, 2021 1.520 1.522 1.500 1.510 100,039 -0.02(-1.31%)
Jul 06, 2021 1.600 1.600 1.520 1.530 73,432 -0.04(-2.55%)
Jul 02, 2021 1.570 1.590 1.530 1.570 122,614 +0.01(+0.64%)
Jul 01, 2021 1.600 1.620 1.530 1.560 159,238 -0.02(-1.27%)
Jun 30, 2021 1.600 1.600 1.560 1.580 124,485 +0.00(+0.00%)
Jun 29, 2021 1.650 1.650 1.550 1.580 214,581 -0.07(-4.24%)
Jun 28, 2021 1.600 1.660 1.560 1.650 251,410 +0.03(+1.85%)
Jun 25, 2021 1.660 1.680 1.520 1.620 5,274,181 -0.05(-2.99%)
Jun 24, 2021 1.620 1.720 1.593 1.670 253,011 +0.12(+7.74%)
Jun 23, 2021 1.730 1.735 1.520 1.550 465,933 -0.14(-8.28%)
Jun 22, 2021 1.550 1.740 1.500 1.690 500,446 +0.11(+6.96%)
Jun 21, 2021 1.510 1.590 1.450 1.580 293,810 +0.12(+8.22%)
Jun 18, 2021 1.530 1.540 1.460 1.460 345,722 -0.09(-5.81%)
Jun 17, 2021 1.650 1.690 1.540 1.550 324,577 -0.11(-6.63%)
Jun 16, 2021 1.590 1.710 1.590 1.660 151,059 +0.05(+3.11%)
Jun 15, 2021 1.700 1.700 1.590 1.610 241,499 -0.09(-5.29%)
Jun 14, 2021 1.700 1.750 1.690 1.700 152,813 -0.04(-2.30%)
Jun 11, 2021 1.780 1.820 1.710 1.740 419,489 -0.06(-3.33%)
Jun 10, 2021 1.780 1.850 1.720 1.800 464,468 +0.06(+3.45%)
Jun 09, 2021 1.680 1.820 1.680 1.740 590,104 -0.01(-0.57%)
Jun 08, 2021 1.860 1.900 1.700 1.750 1,474,070 -0.15(-7.89%)
Jun 07, 2021 1.720 2.097 1.680 1.900 3,277,093 +0.18(+10.47%)
Jun 04, 2021 1.580 1.720 1.560 1.720 403,628 +0.16(+10.26%)
Jun 03, 2021 1.500 1.570 1.500 1.560 210,593 +0.04(+2.63%)
Jun 02, 2021 1.490 1.550 1.480 1.520 245,436 +0.04(+2.70%)
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.