Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.670 5.930 5.670 5.910 2,634,464 +0.25(+4.42%)
Jun 29, 2021 5.770 5.790 5.640 5.660 1,184,098 -0.09(-1.57%)
Jun 28, 2021 5.860 5.960 5.730 5.750 1,335,886 -0.09(-1.54%)
Jun 25, 2021 5.780 5.850 5.740 5.840 1,667,953 +0.11(+1.92%)
Jun 24, 2021 5.710 5.820 5.690 5.730 1,090,416 +0.03(+0.53%)
Jun 23, 2021 5.620 5.750 5.620 5.700 1,070,140 +0.09(+1.60%)
Jun 22, 2021 5.690 5.715 5.530 5.610 1,314,462 -0.10(-1.75%)
Jun 21, 2021 5.700 5.830 5.620 5.710 1,310,913 +0.00(+0.00%)
Jun 18, 2021 5.860 5.970 5.710 5.710 3,891,452 -0.19(-3.22%)
Jun 17, 2021 5.750 6.050 5.730 5.900 2,385,051 +0.16(+2.79%)
Jun 16, 2021 5.800 5.850 5.580 5.740 1,959,564 -0.06(-1.03%)
Jun 15, 2021 5.900 5.900 5.720 5.800 993,491 -0.09(-1.53%)
Jun 14, 2021 5.980 6.010 5.870 5.890 1,110,490 -0.05(-0.84%)
Jun 11, 2021 5.840 5.970 5.825 5.940 1,354,200 +0.15(+2.59%)
Jun 10, 2021 5.640 5.820 5.590 5.790 1,506,179 +0.16(+2.84%)
Jun 09, 2021 5.670 5.780 5.600 5.630 1,161,380 -0.01(-0.18%)
Jun 08, 2021 5.570 5.680 5.530 5.640 1,454,149 +0.15(+2.73%)
Jun 07, 2021 5.290 5.540 5.250 5.490 1,747,324 +0.14(+2.62%)
Jun 04, 2021 5.440 5.480 5.320 5.350 1,503,798 -0.06(-1.11%)
Jun 03, 2021 5.590 5.690 5.400 5.410 1,366,997 -0.21(-3.74%)
Jun 02, 2021 5.730 5.840 5.570 5.620 1,507,903 -0.10(-1.75%)
Jun 01, 2021 5.910 5.920 5.630 5.720 1,413,788 -0.07(-1.21%)
May 28, 2021 5.770 5.915 5.770 5.790 1,558,622 +0.07(+1.22%)
May 27, 2021 5.820 5.900 5.690 5.720 2,108,736 -0.14(-2.39%)
May 26, 2021 5.880 5.910 5.760 5.860 1,038,592 +0.02(+0.34%)
May 25, 2021 5.900 5.960 5.780 5.840 1,485,399 -0.03(-0.51%)
May 24, 2021 5.860 5.970 5.800 5.870 1,441,990 +0.06(+1.03%)
May 21, 2021 5.940 6.070 5.800 5.810 1,498,608 -0.05(-0.85%)
May 20, 2021 5.850 5.970 5.780 5.860 1,655,713 +0.06(+1.03%)
May 19, 2021 5.660 5.830 5.560 5.800 1,882,812 -0.02(-0.34%)
May 18, 2021 5.900 6.000 5.678 5.820 2,063,513 +0.04(+0.61%)
May 17, 2021 5.680 5.850 5.660 5.785 1,954,422 +0.04(+0.61%)
May 14, 2021 5.650 5.850 5.650 5.750 2,053,375 +0.20(+3.60%)
May 13, 2021 5.620 5.770 5.450 5.550 2,016,214 -0.02(-0.36%)
May 12, 2021 5.420 5.720 5.350 5.570 2,079,211 -0.06(-1.07%)
May 11, 2021 5.610 5.810 5.550 5.630 2,869,896 -0.15(-2.60%)
May 10, 2021 6.060 6.130 5.690 5.780 3,256,511 -0.35(-5.79%)
May 07, 2021 6.100 6.300 6.030 6.135 2,583,853 +0.17(+2.94%)
May 06, 2021 5.990 6.040 5.860 5.960 2,084,471 -0.06(-1.00%)
May 05, 2021 5.790 6.250 5.720 6.020 2,599,780 +0.42(+7.50%)
May 04, 2021 5.760 5.780 5.560 5.600 2,092,686 -0.26(-4.44%)
May 03, 2021 6.100 6.140 5.840 5.860 2,071,793 -0.24(-3.93%)
Apr 30, 2021 5.870 6.100 5.820 6.100 2,372,900 +0.12(+2.01%)
Apr 29, 2021 6.250 6.260 5.880 5.980 1,658,987 -0.21(-3.39%)
Apr 28, 2021 6.040 6.370 6.030 6.190 2,220,067 +0.02(+0.32%)
Apr 27, 2021 6.220 6.230 6.100 6.170 821,995 -0.01(-0.24%)
Apr 26, 2021 6.170 6.270 6.070 6.185 1,153,215 +0.10(+1.73%)
Apr 23, 2021 6.050 6.150 5.950 6.080 1,304,600 +0.05(+0.83%)
Apr 22, 2021 6.000 6.180 5.950 6.030 1,822,580 +0.03(+0.50%)
Apr 21, 2021 5.850 6.020 5.640 6.000 1,120,854 +0.16(+2.74%)
Apr 20, 2021 5.860 6.060 5.760 5.840 1,197,612 -0.08(-1.35%)
Apr 19, 2021 6.060 6.090 5.840 5.920 2,134,839 -0.26(-4.21%)
Apr 16, 2021 6.340 6.390 6.090 6.180 1,227,100 -0.17(-2.68%)
Apr 15, 2021 6.310 6.390 6.235 6.350 1,109,488 +0.13(+2.09%)
Apr 14, 2021 6.290 6.490 6.205 6.220 1,523,449 -0.04(-0.64%)
Apr 13, 2021 6.080 6.300 6.050 6.260 1,740,742 +0.19(+3.13%)
Apr 12, 2021 6.000 6.120 5.930 6.070 916,574 -0.06(-0.98%)
Apr 09, 2021 6.050 6.140 5.930 6.130 1,720,800 +0.06(+0.99%)
Apr 08, 2021 6.000 6.120 5.890 6.070 1,504,685 +0.16(+2.71%)
Apr 07, 2021 6.030 6.120 5.850 5.910 1,460,914 -0.17(-2.80%)
Apr 06, 2021 5.990 6.285 5.960 6.080 1,916,371 +0.13(+2.18%)
Apr 05, 2021 6.140 6.280 5.880 5.950 1,660,617 -0.13(-2.14%)
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.