Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.850	5.051	4.620	4.690	41,765	-0.08(-1.68%)
May 27, 2021	4.670	4.905	4.670	4.770	43,894	+0.16(+3.47%)
May 26, 2021	4.760	4.904	4.610	4.610	41,520	-0.15(-3.15%)
May 25, 2021	4.970	4.980	4.680	4.760	92,590	-0.13(-2.66%)
May 24, 2021	5.110	5.220	4.790	4.890	55,637	-0.19(-3.74%)
May 21, 2021	5.100	5.240	5.010	5.080	11,746	+0.01(+0.20%)
May 20, 2021	5.360	5.420	5.070	5.070	36,594	-0.24(-4.52%)
May 19, 2021	5.410	5.500	5.040	5.310	259,527	-0.14(-2.57%)
May 18, 2021	4.650	5.530	4.530	5.450	111,857	+0.80(+17.20%)
May 17, 2021	4.880	4.880	4.550	4.650	105,206	-0.26(-5.30%)
May 14, 2021	4.770	5.010	4.640	4.910	101,078	+0.16(+3.37%)
May 13, 2021	5.000	5.150	4.650	4.750	99,649	-0.27(-5.38%)
May 12, 2021	5.180	5.190	4.919	5.020	66,594	-0.13(-2.52%)
May 11, 2021	5.110	5.285	5.110	5.150	48,755	-0.10(-1.90%)
May 10, 2021	5.350	5.390	5.180	5.250	76,731	-0.15(-2.78%)
May 07, 2021	5.360	5.450	5.210	5.400	112,101	+0.06(+1.03%)
May 06, 2021	5.410	5.450	5.155	5.345	94,028	-0.10(-1.75%)
May 05, 2021	5.470	5.580	5.410	5.440	66,002	-0.01(-0.18%)
May 04, 2021	5.500	5.630	5.420	5.450	41,238	-0.11(-1.98%)
May 03, 2021	5.500	5.680	5.300	5.560	93,543	+0.06(+1.09%)
Apr 30, 2021	5.550	5.935	5.470	5.500	164,600	-0.50(-8.33%)
Apr 29, 2021	6.000	6.280	5.820	6.000	61,771	+0.00(+0.00%)
Apr 28, 2021	5.740	6.170	5.640	6.000	15,867	+0.25(+4.35%)
Apr 27, 2021	6.040	6.090	5.750	5.750	49,041	-0.39(-6.35%)
Apr 26, 2021	5.940	6.360	5.940	6.140	38,303	+0.29(+4.96%)
Apr 23, 2021	5.930	6.080	5.750	5.850	36,100	-0.08(-1.35%)
Apr 22, 2021	5.700	6.010	5.700	5.930	40,221	+0.18(+3.13%)
Apr 21, 2021	5.810	5.920	5.750	5.750	23,145	-0.03(-0.52%)
Apr 20, 2021	5.720	6.010	5.700	5.780	48,995	+0.05(+0.87%)
Apr 19, 2021	5.810	5.810	5.600	5.730	25,796	-0.17(-2.88%)
Apr 16, 2021	5.800	5.930	5.500	5.900	82,200	+0.19(+3.33%)
Apr 15, 2021	5.880	5.960	5.620	5.710	61,973	-0.22(-3.71%)
Apr 14, 2021	6.010	6.050	5.870	5.930	33,242	-0.12(-1.98%)
Apr 13, 2021	6.150	6.395	5.950	6.050	37,519	-0.10(-1.63%)
Apr 12, 2021	5.900	6.150	5.890	6.150	88,380	+0.25(+4.24%)
Apr 09, 2021	6.100	6.170	5.900	5.900	119,700	-0.25(-4.07%)
Apr 08, 2021	6.280	6.280	6.000	6.150	55,572	-0.15(-2.38%)
Apr 07, 2021	6.550	6.550	6.210	6.300	42,547	-0.25(-3.82%)
Apr 06, 2021	6.790	6.790	6.500	6.550	25,832	-0.26(-3.82%)
Apr 05, 2021	7.010	7.010	6.610	6.810	22,112	+0.00(+0.00%)
Apr 01, 2021	6.760	7.029	6.720	6.810	42,100	+0.05(+0.74%)
Mar 31, 2021	6.660	6.980	6.660	6.760	45,993	+0.02(+0.30%)
Mar 30, 2021	6.350	6.740	6.280	6.740	35,327	+0.35(+5.48%)
Mar 29, 2021	6.740	6.880	6.280	6.390	59,695	-0.26(-3.91%)
Mar 26, 2021	6.480	6.890	6.301	6.650	31,500	+0.21(+3.26%)
Mar 25, 2021	6.360	6.570	6.150	6.440	146,123	-0.06(-0.92%)
Mar 24, 2021	6.960	7.010	6.421	6.500	74,678	-0.28(-4.13%)
Mar 23, 2021	7.140	7.140	6.570	6.780	95,643	-0.36(-5.04%)
Mar 22, 2021	7.510	7.760	7.020	7.140	63,013	-0.24(-3.25%)
Mar 19, 2021	7.370	8.380	7.240	7.380	142,300	+0.01(+0.14%)
Mar 18, 2021	7.800	7.800	7.280	7.370	64,607	-0.44(-5.63%)
Mar 17, 2021	7.990	8.140	7.670	7.810	56,016	-0.22(-2.74%)
Mar 16, 2021	7.940	8.300	7.900	8.030	47,420	+0.04(+0.50%)
Mar 15, 2021	8.190	8.190	7.850	7.990	49,041	-0.20(-2.44%)
Mar 12, 2021	8.190	8.400	8.000	8.190	44,300	-0.07(-0.85%)
Mar 11, 2021	7.790	8.330	7.774	8.260	46,295	+0.48(+6.17%)
Mar 10, 2021	7.740	8.030	7.530	7.780	288,827	-0.14(-1.77%)
Mar 09, 2021	7.850	8.520	7.620	7.920	149,753	+0.16(+2.06%)
Mar 08, 2021	8.050	8.255	7.610	7.760	119,986	-0.31(-3.84%)
Mar 05, 2021	7.680	8.410	7.060	8.070	104,300	+0.20(+2.54%)
Mar 04, 2021	8.350	8.650	7.746	7.870	98,460	-0.50(-5.97%)
Mar 03, 2021	8.880	8.880	8.260	8.370	65,289	-0.52(-5.85%)
Mar 02, 2021	9.180	9.495	8.755	8.890	89,927	-0.32(-3.47%)

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.

bottom clear

About Us