Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.597 6.717 6.574 6.634 693,995 +0.09(+1.41%)
Jun 29, 2021 6.551 6.708 6.496 6.542 1,426,721 +0.08(+1.29%)
Jun 28, 2021 6.893 6.893 6.450 6.459 2,011,203 -0.45(-6.54%)
Jun 25, 2021 6.893 6.957 6.763 6.911 1,343,358 +0.06(+0.94%)
Jun 24, 2021 6.727 6.879 6.639 6.846 1,044,427 +0.16(+2.34%)
Jun 23, 2021 6.607 6.787 6.607 6.690 1,428,555 +0.16(+2.40%)
Jun 22, 2021 6.579 6.588 6.394 6.533 1,475,503 -0.08(-1.26%)
Jun 21, 2021 6.154 6.667 6.154 6.616 2,310,423 +0.56(+9.30%)
Jun 18, 2021 6.108 6.247 6.007 6.053 1,873,599 -0.18(-2.96%)
Jun 17, 2021 6.570 6.597 6.034 6.237 2,570,978 -0.41(-6.11%)
Jun 16, 2021 6.597 6.788 6.570 6.643 1,871,241 +0.01(+0.14%)
Jun 15, 2021 6.496 6.662 6.468 6.634 1,317,793 +0.18(+2.71%)
Jun 14, 2021 6.579 6.630 6.422 6.459 2,080,329 -0.08(-1.27%)
Jun 11, 2021 6.643 6.671 6.505 6.542 1,216,485 -0.06(-0.98%)
Jun 10, 2021 6.607 6.671 6.482 6.607 1,785,216 +0.11(+1.70%)
Jun 09, 2021 6.588 6.607 6.468 6.496 2,738,094 -0.04(-0.56%)
Jun 08, 2021 6.468 6.556 6.330 6.533 1,598,934 +0.06(+0.85%)
Jun 07, 2021 6.551 6.671 6.440 6.477 1,636,971 -0.09(-1.40%)
Jun 04, 2021 6.597 6.653 6.450 6.570 1,350,539 +0.04(+0.56%)
Jun 03, 2021 6.773 6.773 6.524 6.533 1,599,867 -0.27(-3.93%)
Jun 02, 2021 6.717 6.883 6.542 6.800 3,412,504 +0.20(+3.08%)
Jun 01, 2021 6.284 6.607 6.265 6.597 4,138,838 +0.55(+9.16%)
May 28, 2021 5.878 6.076 5.868 6.044 1,837,057 +0.18(+2.99%)
May 27, 2021 5.767 5.915 5.739 5.868 1,624,659 +0.16(+2.80%)
May 26, 2021 5.507 5.736 5.456 5.709 1,547,866 +0.20(+3.67%)
May 25, 2021 5.617 5.690 5.484 5.507 1,358,913 -0.16(-2.76%)
May 24, 2021 5.635 5.700 5.507 5.663 891,480 +0.10(+1.82%)
May 21, 2021 5.599 5.626 5.516 5.562 1,361,942 +0.05(+0.83%)
May 20, 2021 5.654 5.663 5.426 5.516 1,386,264 -0.14(-2.44%)
May 19, 2021 5.672 5.773 5.544 5.654 1,706,607 -0.17(-2.99%)
May 18, 2021 5.947 6.071 5.810 5.828 2,143,811 -0.06(-0.94%)
May 17, 2021 5.690 5.883 5.663 5.883 1,502,011 +0.20(+3.55%)
May 14, 2021 5.608 5.713 5.571 5.681 1,345,417 +0.17(+3.17%)
May 13, 2021 5.608 5.672 5.364 5.507 2,147,931 -0.20(-3.54%)
May 12, 2021 5.672 5.947 5.672 5.709 2,630,688 +0.09(+1.63%)
May 11, 2021 5.479 5.727 5.406 5.617 2,314,470 -0.07(-1.29%)
May 10, 2021 5.700 5.836 5.562 5.690 2,495,781 +0.10(+1.81%)
May 07, 2021 5.268 5.608 5.176 5.589 2,804,601 +0.32(+6.10%)
May 06, 2021 5.351 5.378 5.135 5.268 1,485,757 -0.07(-1.37%)
May 05, 2021 5.291 5.415 5.195 5.342 2,721,739 +0.20(+3.93%)
May 04, 2021 5.140 5.186 5.020 5.140 2,247,286 +0.03(+0.54%)
May 03, 2021 4.956 5.131 4.947 5.112 1,737,740 +0.18(+3.72%)
Apr 30, 2021 4.947 5.094 4.910 4.929 1,553,153 -0.15(-2.89%)
Apr 29, 2021 5.131 5.213 5.011 5.075 2,915,871 +0.06(+1.10%)
Apr 28, 2021 4.810 5.066 4.801 5.020 2,036,469 +0.24(+4.98%)
Apr 27, 2021 4.736 4.828 4.700 4.782 826,970 +0.05(+0.97%)
Apr 26, 2021 4.709 4.801 4.663 4.736 1,042,850 +0.03(+0.58%)
Apr 23, 2021 4.590 4.768 4.572 4.709 1,094,270 +0.11(+2.39%)
Apr 22, 2021 4.718 4.718 4.562 4.599 1,588,144 -0.10(-2.14%)
Apr 21, 2021 4.544 4.727 4.480 4.700 1,261,518 +0.09(+1.99%)
Apr 20, 2021 4.773 4.791 4.553 4.608 2,470,175 -0.18(-3.82%)
Apr 19, 2021 4.874 4.929 4.773 4.791 1,605,894 -0.07(-1.51%)
Apr 16, 2021 4.993 5.002 4.819 4.865 2,160,270 -0.10(-2.03%)
Apr 15, 2021 5.149 5.149 4.910 4.965 2,577,746 -0.16(-3.04%)
Apr 14, 2021 4.938 5.167 4.938 5.121 2,926,806 +0.22(+4.49%)
Apr 13, 2021 5.039 5.066 4.846 4.901 2,170,970 -0.07(-1.47%)
Apr 12, 2021 5.094 5.130 4.929 4.975 2,266,374 -0.04(-0.73%)
Apr 09, 2021 4.846 5.094 4.764 5.011 3,305,626 +0.21(+4.39%)
Apr 08, 2021 4.489 4.846 4.425 4.801 4,145,605 +0.31(+6.94%)
Apr 07, 2021 4.581 4.617 4.471 4.489 1,507,344 -0.07(-1.61%)
Apr 06, 2021 4.654 4.751 4.562 4.562 1,509,602 -0.04(-0.80%)
Apr 05, 2021 4.810 4.828 4.535 4.599 1,921,937 -0.23(-4.74%)
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.