Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2021 | 4.780 | 4.780 | 4.780 | 0 | -0.29(-5.72%) | |
| Apr 19, 2021 | 5.070 | 5.070 | 5.070 | 0 | +0.16(+3.26%) | |
| Apr 15, 2021 | 4.910 | 4.910 | 4.910 | 0 | -0.09(-1.80%) | |
| Apr 14, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -0.05(-0.99%) |
| Apr 13, 2021 | 4.920 | 5.050 | 4.920 | 5.050 | 4,559 | +0.13(+2.64%) |
| Apr 12, 2021 | 4.950 | 4.950 | 4.920 | 4.920 | 1,000 | -0.03(-0.61%) |
| Apr 09, 2021 | 4.950 | 4.950 | 4.950 | 2 | +0.00(+0.00%) | |
| Apr 05, 2021 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 4.950 | 4.950 | 4.950 | 0 | +0.20(+4.21%) | |
| Mar 31, 2021 | 4.750 | 4.750 | 4.750 | 35 | +0.00(+0.00%) | |
| Mar 29, 2021 | 4.750 | 4.750 | 4.750 | 0 | -0.03(-0.63%) | |
| Mar 22, 2021 | 4.780 | 4.780 | 4.780 | 0 | -0.22(-4.40%) | |
| Mar 19, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
| Mar 17, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.04(+0.81%) | |
| Mar 16, 2021 | 4.960 | 5.010 | 4.960 | 4.960 | 1,400 | -0.70(-12.37%) |
| Mar 15, 2021 | 5.480 | 5.660 | 5.480 | 5.660 | 1,100 | +0.69(+13.88%) |
| Mar 12, 2021 | 4.920 | 5.100 | 4.920 | 4.970 | 1,900 | +0.03(+0.61%) |
| Mar 09, 2021 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 4.940 | 4.940 | 4.940 | 0 | +0.29(+6.24%) | |
| Feb 26, 2021 | 4.650 | 4.650 | 4.650 | 34 | +0.00(+0.00%) | |
| Feb 25, 2021 | 4.670 | 4.670 | 4.650 | 4.650 | 1,600 | -0.07(-1.48%) |
| Feb 24, 2021 | 4.720 | 4.720 | 4.720 | 4.720 | 441 | +0.00(+0.00%) |
| Feb 23, 2021 | 4.710 | 4.720 | 4.680 | 4.720 | 2,892 | +0.00(+0.00%) |
| Feb 22, 2021 | 4.720 | 4.720 | 4.720 | 4.720 | 500 | +0.03(+0.64%) |
| Feb 18, 2021 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 4.690 | 4.690 | 4.690 | 0 | -0.01(-0.21%) | |
| Feb 10, 2021 | 4.700 | 4.700 | 4.700 | 0 | -0.02(-0.42%) | |
| Feb 08, 2021 | 4.720 | 4.720 | 4.720 | 0 | +0.05(+1.07%) | |
| Feb 05, 2021 | 4.670 | 4.670 | 4.670 | 4.670 | 300 | +0.16(+3.55%) |
| Jan 29, 2021 | 4.510 | 4.510 | 4.510 | 0 | -0.21(-4.45%) | |
| Jan 28, 2021 | 4.630 | 4.730 | 4.580 | 4.720 | 2,100 | +0.09(+1.94%) |
| Jan 27, 2021 | 4.510 | 4.630 | 4.510 | 4.630 | 297 | -0.01(-0.22%) |
| Jan 25, 2021 | 4.640 | 4.640 | 4.640 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 4.640 | 4.640 | 4.640 | 4.640 | 100 | +0.04(+0.87%) |
| Jan 20, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.04(+0.88%) | |
| Jan 15, 2021 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 4.560 | 4.560 | 4.560 | 0 | +0.05(+1.11%) | |
| Jan 12, 2021 | 4.510 | 4.510 | 4.510 | 4.510 | 375 | -0.09(-1.96%) |
| Jan 08, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.06(+1.32%) | |
| Jan 07, 2021 | 4.580 | 4.580 | 4.540 | 4.540 | 6,700 | -0.04(-0.87%) |
| Jan 05, 2021 | 4.580 | 4.580 | 4.580 | 0 | -0.01(-0.22%) | |
| Jan 04, 2021 | 4.600 | 4.600 | 4.590 | 4.590 | 650 | -0.01(-0.22%) |
| Dec 31, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.01(+0.22%) | |
| Dec 30, 2020 | 4.490 | 4.590 | 4.490 | 4.590 | 1,000 | +0.11(+2.46%) |
| Dec 29, 2020 | 4.480 | 4.480 | 4.380 | 4.480 | 3,400 | -0.03(-0.67%) |
| Dec 23, 2020 | 4.510 | 4.510 | 4.510 | 0 | +0.13(+2.97%) | |
| Dec 22, 2020 | 4.380 | 4.380 | 4.380 | 4.380 | 2,600 | +0.01(+0.23%) |
| Dec 21, 2020 | 4.370 | 4.370 | 4.370 | 4.370 | 5,000 | -0.21(-4.59%) |
| Dec 18, 2020 | 4.580 | 4.580 | 4.580 | 4.580 | 200 | +0.00(+0.00%) |
| Dec 17, 2020 | 4.590 | 4.590 | 4.580 | 4.580 | 2,400 | -0.02(-0.43%) |
| Dec 16, 2020 | 4.730 | 4.730 | 4.600 | 4.600 | 1,300 | -0.15(-3.16%) |
| Dec 15, 2020 | 4.600 | 4.750 | 4.280 | 4.750 | 15,700 | +0.35(+7.95%) |
| Dec 14, 2020 | 4.490 | 4.490 | 4.390 | 4.400 | 3,415 | -0.14(-3.08%) |
| Dec 11, 2020 | 4.540 | 4.540 | 4.540 | 4.540 | 1,400 | +0.11(+2.48%) |
| Dec 08, 2020 | 4.430 | 4.430 | 4.430 | 0 | -0.17(-3.70%) | |
| Dec 02, 2020 | 4.600 | 4.600 | 4.600 | 0 | -0.23(-4.76%) | |
| Dec 01, 2020 | 4.830 | 4.830 | 4.830 | 4.830 | 1,360 | +0.04(+0.84%) |
| Nov 30, 2020 | 4.790 | 4.790 | 4.790 | 4.790 | 1,075 | +0.05(+1.05%) |
| Nov 26, 2020 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) | |
| Nov 24, 2020 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 4.690 | 4.690 | 4.690 | 0 | +0.30(+6.83%) | |
| Nov 18, 2020 | 4.420 | 4.420 | 4.390 | 4.390 | 6,400 | -0.06(-1.35%) |
| Nov 17, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.00(+0.00%) |
| Nov 16, 2020 | 4.440 | 4.450 | 4.440 | 4.450 | 300 | +0.04(+0.91%) |
| Nov 11, 2020 | 4.410 | 4.410 | 4.410 | 0 | -0.02(-0.45%) | |
| Nov 06, 2020 | 4.430 | 4.430 | 4.430 | 0 | -0.04(-0.89%) | |
| Nov 05, 2020 | 4.280 | 4.470 | 4.110 | 4.470 | 1,800 | +0.23(+5.42%) |
| Oct 30, 2020 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 4.360 | 4.360 | 4.240 | 4.240 | 200 | -0.01(-0.24%) |
| Oct 21, 2020 | 4.250 | 4.250 | 4.250 | 0 | -0.25(-5.56%) | |
| Oct 13, 2020 | 4.500 | 4.500 | 4.500 | 0 | +0.39(+9.49%) | |
| Sep 30, 2020 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 4.110 | 4.110 | 4.110 | 0 | -0.53(-11.42%) | |
| Sep 08, 2020 | 4.640 | 4.640 | 4.640 | 0 | +0.44(+10.48%) | |
| Sep 02, 2020 | 4.200 | 4.200 | 4.200 | 0 | -0.12(-2.78%) | |
| Aug 31, 2020 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 4.320 | 4.320 | 4.320 | 0 | -0.08(-1.82%) | |
| Jul 31, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.36(+8.91%) | |
| Jul 23, 2020 | 4.040 | 4.040 | 4.040 | 4.040 | 200 | +0.02(+0.50%) |
| Jul 22, 2020 | 4.000 | 4.020 | 4.000 | 4.020 | 2,100 | -0.05(-1.23%) |
| Jul 15, 2020 | 4.070 | 4.070 | 4.070 | 0 | -0.07(-1.69%) | |
| Jul 10, 2020 | 4.140 | 4.140 | 4.140 | 0 | -0.28(-6.33%) | |
| Jun 30, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.14(-3.07%) | |
| Jun 18, 2020 | 4.560 | 4.560 | 4.560 | 0 | +0.17(+3.87%) | |
| Jun 12, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 4.390 | 4.390 | 4.390 | 0 | +0.34(+8.40%) | |
| May 22, 2020 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) | |
| May 11, 2020 | 4.070 | 4.070 | 4.070 | 0 | -0.62(-13.22%) | |
| May 07, 2020 | 4.690 | 4.690 | 4.690 | 0 | -0.53(-10.15%) |
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.
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.
