Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.470 6.770 6.280 6.350 5,287,200 -0.17(-2.61%)
Jan 28, 2021 6.420 6.820 6.320 6.520 4,625,566 +0.04(+0.62%)
Jan 27, 2021 6.300 6.880 6.230 6.480 5,093,234 -0.14(-2.11%)
Jan 26, 2021 6.330 7.000 6.230 6.620 9,383,640 +0.51(+8.35%)
Jan 25, 2021 6.600 6.630 6.040 6.110 9,050,518 -0.58(-8.67%)
Jan 22, 2021 6.600 6.700 6.310 6.690 7,347,700 -0.07(-1.04%)
Jan 21, 2021 6.920 7.000 6.610 6.760 6,530,688 -0.23(-3.29%)
Jan 20, 2021 7.020 7.110 6.590 6.990 9,318,352 -0.05(-0.71%)
Jan 19, 2021 7.370 7.400 6.800 7.040 8,789,932 -0.17(-2.36%)
Jan 15, 2021 7.750 7.820 6.780 7.210 14,845,200 +0.08(+1.12%)
Jan 14, 2021 6.700 7.450 6.560 7.130 24,007,862 +0.86(+13.72%)
Jan 13, 2021 5.550 6.870 5.430 6.270 22,527,930 +0.92(+17.20%)
Jan 12, 2021 5.130 5.570 5.040 5.350 9,073,858 +0.29(+5.73%)
Jan 11, 2021 4.810 5.100 4.720 5.060 7,177,536 +0.26(+5.42%)
Jan 08, 2021 4.830 4.900 4.560 4.800 5,449,800 +0.03(+0.63%)
Jan 07, 2021 4.940 5.220 4.630 4.770 11,406,373 +0.08(+1.71%)
Jan 06, 2021 4.570 4.970 4.450 4.690 18,669,188 +0.54(+13.01%)
Jan 05, 2021 4.180 4.200 3.920 4.150 3,513,223 +0.15(+3.75%)
Jan 04, 2021 3.720 4.100 3.580 4.000 6,794,946 +0.32(+8.70%)
Dec 31, 2020 3.680 3.680 3.680 2,793,350 -0.17(-4.42%)
Dec 30, 2020 3.730 3.940 3.680 3.850 2,793,350 +0.05(+1.32%)
Dec 29, 2020 4.030 4.090 3.750 3.800 3,907,677 -0.23(-5.71%)
Dec 28, 2020 4.160 4.290 3.950 4.030 3,673,743 -0.03(-0.74%)
Dec 24, 2020 4.270 4.290 3.990 4.060 2,883,200 -0.17(-4.02%)
Dec 23, 2020 3.860 4.330 3.850 4.230 5,752,030 +3.21(+314.71%)
Dec 22, 2020 1.040 1.040 1.010 1.020 16,247,620 +0.02(+2.00%)
Dec 21, 2020 1.010 1.040 1.000 1.000 10,495,636 -0.05(-4.76%)
Dec 18, 2020 1.050 1.060 1.040 1.050 9,427,200 +0.00(+0.00%)
Dec 17, 2020 1.080 1.100 1.050 1.050 11,847,521 -0.04(-3.67%)
Dec 16, 2020 1.120 1.130 1.080 1.090 20,810,484 +0.00(+0.00%)
Dec 15, 2020 1.050 1.110 1.020 1.090 24,146,520 +0.08(+7.92%)
Dec 14, 2020 1.100 1.100 1.010 1.010 23,999,978 +0.01(+1.00%)
Dec 11, 2020 1.000 1.020 0.9900 1.000 9,778,500 +0.00(+0.00%)
Dec 10, 2020 0.9781 1.020 0.9452 1.000 9,888,818 +0.02(+2.03%)
Dec 09, 2020 1.030 1.040 0.9450 0.9801 14,507,913 -0.05(-4.84%)
Dec 08, 2020 0.9800 1.050 0.9800 1.030 14,760,058 +0.02(+1.98%)
Dec 07, 2020 1.020 1.059 0.9500 1.010 34,536,760 -0.07(-6.48%)
Dec 04, 2020 1.150 1.160 1.060 1.080 76,551,400 -0.09(-7.69%)
Dec 03, 2020 1.140 1.190 1.110 1.170 52,500,068 +0.02(+1.74%)
Dec 02, 2020 1.090 1.170 1.050 1.150 69,884,928 +0.08(+7.48%)
Dec 01, 2020 1.320 1.330 1.000 1.070 140,222,528 -0.05(-4.46%)
Nov 30, 2020 0.9700 1.130 0.8800 1.120 110,456,640 +0.25(+29.43%)
Nov 27, 2020 0.8000 0.8742 0.7855 0.8653 14,072,800 +0.08(+9.53%)
Nov 25, 2020 0.7850 0.8031 0.7651 0.7900 8,293,400 -0.03(-3.66%)
Nov 24, 2020 0.7900 0.8500 0.7700 0.8200 30,093,004 +0.09(+12.85%)
Nov 23, 2020 0.7180 0.7335 0.7100 0.7266 7,956,889 +0.01(+1.20%)
Nov 20, 2020 0.7300 0.7319 0.7050 0.7180 8,625,400 -0.00(-0.43%)
Nov 19, 2020 0.7351 0.7371 0.7108 0.7211 6,662,859 -0.00(-0.52%)
Nov 18, 2020 0.7500 0.7630 0.7200 0.7249 7,424,035 -0.03(-4.10%)
Nov 17, 2020 0.7351 0.7660 0.7327 0.7559 7,545,149 +0.02(+2.15%)
Nov 16, 2020 0.7600 0.7700 0.7300 0.7400 6,827,630 -0.01(-1.33%)
Nov 13, 2020 0.7501 0.7640 0.7340 0.7500 22,842,800 +0.01(+1.26%)
Nov 12, 2020 0.7530 0.8023 0.7351 0.7407 11,025,316 -0.04(-5.04%)
Nov 11, 2020 0.7500 0.8000 0.7400 0.7800 14,019,286 +0.03(+3.85%)
Nov 10, 2020 0.7900 0.8073 0.7350 0.7511 18,559,834 -0.08(-9.51%)
Nov 09, 2020 1.090 1.090 0.8000 0.8300 56,171,084 -0.07(-7.32%)
Nov 06, 2020 0.7990 1.020 0.7913 0.8956 94,141,904 +0.17(+23.45%)
Nov 05, 2020 0.6600 0.7398 0.6505 0.7255 22,772,420 +0.11(+17.09%)
Nov 04, 2020 0.6500 0.6501 0.6150 0.6196 6,782,113 -0.02(-3.26%)
Nov 03, 2020 0.6800 0.6800 0.6310 0.6405 7,142,425 -0.01(-1.46%)
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.