Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	5.330	5.590	5.220	5.290	49,100	-0.05(-0.94%)
Apr 29, 2021	5.500	5.545	5.340	5.340	23,073	-0.20(-3.61%)
Apr 28, 2021	5.410	5.645	5.290	5.540	29,979	+0.08(+1.47%)
Apr 27, 2021	5.650	5.900	5.430	5.460	96,706	-0.17(-3.02%)
Apr 26, 2021	5.300	5.640	5.279	5.630	82,974	+0.34(+6.43%)
Apr 23, 2021	5.250	5.360	5.206	5.290	68,400	+0.06(+1.15%)
Apr 22, 2021	5.370	5.400	5.010	5.230	70,059	-0.08(-1.51%)
Apr 21, 2021	4.780	5.310	4.670	5.310	143,836	+0.65(+13.95%)
Apr 20, 2021	4.830	4.930	4.630	4.660	92,901	-0.20(-4.12%)
Apr 19, 2021	5.000	5.130	4.850	4.860	70,566	-0.18(-3.67%)
Apr 16, 2021	5.410	5.420	5.030	5.045	66,700	-0.33(-6.23%)
Apr 15, 2021	5.500	5.570	5.290	5.380	93,068	-0.12(-2.18%)
Apr 14, 2021	5.470	5.613	5.360	5.500	96,188	+0.00(+0.00%)
Apr 13, 2021	5.340	5.640	5.260	5.500	92,075	+0.14(+2.61%)
Apr 12, 2021	5.710	5.710	5.230	5.360	165,347	-0.39(-6.78%)
Apr 09, 2021	5.740	5.780	5.460	5.750	145,800	+0.00(+0.00%)
Apr 08, 2021	5.700	5.820	5.500	5.750	69,573	+0.00(+0.00%)
Apr 07, 2021	5.390	5.780	5.390	5.750	82,457	+0.00(+0.00%)
Apr 06, 2021	5.520	5.770	5.410	5.750	103,358	+0.23(+4.17%)
Apr 05, 2021	5.150	5.590	5.120	5.520	93,166	+0.44(+8.66%)
Apr 01, 2021	5.500	5.500	5.000	5.080	153,100	-0.03(-0.59%)
Mar 31, 2021	5.330	5.350	5.110	5.110	75,062	-0.05(-0.97%)
Mar 30, 2021	5.340	5.500	5.050	5.160	116,488	+0.05(+0.98%)
Mar 29, 2021	5.660	5.660	5.100	5.110	110,576	-0.55(-9.72%)
Mar 26, 2021	5.660	5.830	5.400	5.660	92,100	+0.26(+4.81%)
Mar 25, 2021	5.400	5.620	5.280	5.400	106,661	-0.05(-0.92%)
Mar 24, 2021	5.840	5.915	5.430	5.450	220,391	-0.39(-6.68%)
Mar 23, 2021	6.110	6.450	5.740	5.840	137,069	-0.28(-4.58%)
Mar 22, 2021	6.340	6.487	5.920	6.120	108,617	-0.28(-4.38%)
Mar 19, 2021	6.200	6.400	6.200	6.400	57,600	+0.03(+0.47%)
Mar 18, 2021	6.330	6.400	6.260	6.370	45,405	+0.02(+0.31%)
Mar 17, 2021	6.180	6.350	6.091	6.350	69,195	+0.09(+1.44%)
Mar 16, 2021	6.180	6.350	6.110	6.260	77,289	+0.09(+1.46%)
Mar 15, 2021	6.020	6.190	5.910	6.170	50,359	+0.13(+2.15%)
Mar 12, 2021	5.930	6.190	5.850	6.040	69,000	+0.04(+0.67%)
Mar 11, 2021	6.210	6.220	6.000	6.000	164,480	-0.09(-1.48%)
Mar 10, 2021	6.300	6.400	6.010	6.090	60,731	-0.11(-1.77%)
Mar 09, 2021	5.900	6.430	5.890	6.200	152,316	+0.59(+10.52%)
Mar 08, 2021	5.650	5.780	5.510	5.610	76,526	-0.02(-0.36%)
Mar 05, 2021	5.770	5.920	5.260	5.630	237,900	-0.10(-1.75%)
Mar 04, 2021	6.290	6.290	5.530	5.730	199,091	-0.55(-8.76%)
Mar 03, 2021	6.240	6.320	6.055	6.280	179,021	+0.05(+0.80%)
Mar 02, 2021	6.600	6.900	5.910	6.230	829,450	+0.27(+4.53%)
Mar 01, 2021	6.170	6.180	5.960	5.960	91,200	+0.03(+0.51%)
Feb 26, 2021	6.090	6.690	5.840	5.930	203,900	-0.10(-1.66%)
Feb 25, 2021	6.380	6.460	6.030	6.030	130,368	-0.32(-5.04%)
Feb 24, 2021	6.290	6.540	6.290	6.350	33,120	+0.14(+2.25%)
Feb 23, 2021	6.800	6.820	6.200	6.210	192,825	-0.68(-9.87%)
Feb 22, 2021	7.010	7.030	6.830	6.890	60,558	-0.12(-1.71%)
Feb 19, 2021	7.040	7.240	7.000	7.010	64,600	+0.02(+0.29%)
Feb 18, 2021	6.900	7.370	6.890	6.990	122,714	-0.03(-0.43%)
Feb 17, 2021	7.110	7.200	6.890	7.020	152,895	-0.39(-5.26%)
Feb 16, 2021	7.060	7.580	6.891	7.410	208,438	+0.43(+6.16%)
Feb 12, 2021	6.610	7.050	6.583	6.980	81,400	+0.35(+5.28%)
Feb 11, 2021	6.850	7.170	6.570	6.630	195,226	-0.28(-4.05%)
Feb 10, 2021	7.480	7.720	6.740	6.910	277,720	-0.45(-6.11%)
Feb 09, 2021	6.590	7.440	6.590	7.360	306,086	+0.77(+11.68%)
Feb 08, 2021	6.540	6.730	6.500	6.590	145,181	+0.15(+2.33%)
Feb 05, 2021	6.380	6.450	6.020	6.440	129,200	+0.05(+0.78%)
Feb 04, 2021	6.250	6.500	6.250	6.390	72,396	+0.21(+3.40%)
Feb 03, 2021	6.170	6.230	6.110	6.180	50,860	+0.05(+0.82%)
Feb 02, 2021	6.250	6.310	5.930	6.130	63,480	-0.05(-0.81%)

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