Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.070 1.120 1.070 1.100 1,119,200 -0.01(-0.90%)
Apr 29, 2021 1.160 1.170 1.080 1.110 1,923,113 -0.04(-3.48%)
Apr 28, 2021 1.130 1.150 1.100 1.150 2,362,154 -0.03(-2.54%)
Apr 27, 2021 1.220 1.230 1.160 1.180 1,214,176 -0.04(-3.28%)
Apr 26, 2021 1.110 1.240 1.110 1.220 3,174,924 +0.11(+9.91%)
Apr 23, 2021 1.110 1.150 1.075 1.110 2,770,600 -0.02(-1.77%)
Apr 22, 2021 1.170 1.180 1.080 1.130 1,628,494 -0.01(-0.88%)
Apr 21, 2021 1.040 1.140 1.040 1.140 1,439,552 +0.08(+7.55%)
Apr 20, 2021 1.090 1.110 1.050 1.060 1,308,543 -0.05(-4.50%)
Apr 19, 2021 1.100 1.130 1.050 1.110 2,098,432 -0.04(-3.48%)
Apr 16, 2021 1.100 1.150 1.060 1.150 2,185,500 +0.03(+2.68%)
Apr 15, 2021 1.230 1.250 1.100 1.120 2,370,829 -0.12(-9.68%)
Apr 14, 2021 1.190 1.260 1.180 1.240 1,921,566 +0.05(+4.20%)
Apr 13, 2021 1.210 1.230 1.160 1.190 1,663,444 -0.03(-2.46%)
Apr 12, 2021 1.370 1.380 1.200 1.220 2,903,464 -0.18(-12.86%)
Apr 09, 2021 1.390 1.410 1.353 1.400 1,162,600 -0.01(-0.71%)
Apr 08, 2021 1.400 1.430 1.370 1.410 1,114,510 -0.01(-0.70%)
Apr 07, 2021 1.420 1.460 1.400 1.420 1,481,345 -0.04(-2.74%)
Apr 06, 2021 1.380 1.500 1.370 1.460 2,644,340 +0.08(+5.80%)
Apr 05, 2021 1.450 1.460 1.380 1.380 2,009,637 -0.07(-4.83%)
Apr 01, 2021 1.480 1.550 1.430 1.450 2,202,100 -0.04(-2.68%)
Mar 31, 2021 1.360 1.520 1.350 1.490 2,866,611 +0.10(+7.19%)
Mar 30, 2021 1.340 1.410 1.300 1.390 2,855,509 +0.01(+0.72%)
Mar 29, 2021 1.490 1.530 1.350 1.380 5,273,195 -0.12(-8.00%)
Mar 26, 2021 1.590 1.620 1.420 1.500 5,585,300 -0.09(-5.96%)
Mar 25, 2021 1.590 1.650 1.500 1.595 8,186,725 -0.11(-6.73%)
Mar 24, 2021 1.620 1.720 1.510 1.710 20,662,124 +0.12(+7.55%)
Mar 23, 2021 1.750 1.790 1.570 1.590 9,307,834 -0.26(-14.05%)
Mar 22, 2021 1.550 1.930 1.510 1.850 30,660,032 +0.29(+18.59%)
Mar 19, 2021 1.540 1.610 1.450 1.560 3,576,200 +0.03(+1.96%)
Mar 18, 2021 1.510 1.710 1.500 1.530 6,730,494 -0.04(-2.55%)
Mar 17, 2021 1.480 1.600 1.450 1.570 3,781,510 +0.00(+0.00%)
Mar 16, 2021 1.600 1.610 1.440 1.570 3,676,797 -0.05(-3.09%)
Mar 15, 2021 1.600 1.620 1.510 1.620 4,334,429 +0.08(+5.19%)
Mar 12, 2021 1.430 1.670 1.420 1.540 6,694,100 +0.05(+3.36%)
Mar 11, 2021 1.440 1.490 1.410 1.490 3,042,714 +0.08(+5.67%)
Mar 10, 2021 1.580 1.580 1.320 1.410 6,777,887 -0.06(-4.08%)
Mar 09, 2021 1.360 1.490 1.280 1.470 5,887,755 +0.20(+15.75%)
Mar 08, 2021 1.320 1.390 1.240 1.270 3,613,092 -0.03(-2.31%)
Mar 05, 2021 1.310 1.330 1.030 1.300 6,132,800 +0.03(+2.36%)
Mar 04, 2021 1.440 1.500 1.220 1.270 8,310,761 -0.27(-17.53%)
Mar 03, 2021 1.630 1.680 1.470 1.540 5,762,880 -0.07(-4.35%)
Mar 02, 2021 1.730 1.760 1.580 1.610 4,174,992 -0.12(-6.94%)
Mar 01, 2021 1.680 1.780 1.610 1.730 5,057,707 +0.14(+8.81%)
Feb 26, 2021 1.650 1.729 1.480 1.590 6,670,400 -0.06(-3.64%)
Feb 25, 2021 1.800 2.000 1.630 1.650 11,183,345 -0.06(-3.51%)
Feb 24, 2021 1.780 1.840 1.710 1.710 5,544,183 +0.06(+3.64%)
Feb 23, 2021 1.700 1.780 1.430 1.650 17,053,360 -0.37(-18.32%)
Feb 22, 2021 2.300 2.360 2.010 2.020 9,272,530 -0.39(-16.18%)
Feb 19, 2021 2.500 2.640 2.380 2.410 7,957,500 +0.02(+0.84%)
Feb 18, 2021 2.590 2.660 2.330 2.390 10,467,367 -0.43(-15.25%)
Feb 17, 2021 2.810 3.020 2.550 2.820 18,459,504 -0.02(-0.70%)
Feb 16, 2021 2.710 3.350 2.660 2.840 36,839,692 +0.27(+10.51%)
Feb 12, 2021 2.260 2.630 2.130 2.570 27,978,300 -0.37(-12.59%)
Feb 11, 2021 2.020 3.070 1.900 2.940 112,351,296 +1.23(+71.93%)
Feb 10, 2021 1.850 1.870 1.610 1.710 14,761,930 -0.20(-10.47%)
Feb 09, 2021 1.970 1.980 1.680 1.910 15,206,998 +0.03(+1.60%)
Feb 08, 2021 1.880 1.990 1.780 1.880 25,630,976 +0.33(+21.29%)
Feb 05, 2021 1.710 1.760 1.520 1.550 14,856,000 -0.09(-5.49%)
Feb 04, 2021 1.610 1.700 1.520 1.640 18,998,396 +0.24(+17.14%)
Feb 03, 2021 1.390 1.570 1.360 1.400 23,691,858 +0.01(+0.72%)
Feb 02, 2021 1.370 1.400 1.300 1.390 9,697,248 -0.04(-2.80%)
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.