Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.681 5.729 5.662 858,816 -0.02(-0.34%)
Jan 28, 2022 5.777 5.959 5.480 5.681 1,562,019 -0.04(-0.67%)
Jan 27, 2022 6.131 6.371 5.551 5.719 1,618,487 -0.25(-4.17%)
Jan 26, 2022 6.035 6.371 5.767 5.968 2,077,883 +0.20(+3.49%)
Jan 25, 2022 5.307 5.805 5.154 5.767 1,189,259 +0.40(+7.50%)
Jan 24, 2022 5.001 5.413 4.943 5.365 1,093,765 +0.17(+3.32%)
Jan 21, 2022 5.317 5.403 5.154 5.192 812,952 -0.19(-3.56%)
Jan 20, 2022 5.269 5.623 5.269 5.384 572,155 +0.00(+0.00%)
Jan 19, 2022 5.623 5.623 5.274 5.384 624,566 -0.11(-1.92%)
Jan 18, 2022 5.892 5.896 5.413 5.489 784,695 -0.26(-4.50%)
Jan 14, 2022 5.748 0 +0.34(+6.38%)
Jan 13, 2022 5.384 5.595 5.336 5.403 1,109,396 +0.00(+0.00%)
Jan 12, 2022 5.738 5.748 5.326 5.403 1,302,187 -0.33(-5.69%)
Jan 11, 2022 5.681 5.777 5.470 5.729 605,410 +0.22(+4.00%)
Jan 10, 2022 5.460 5.537 5.336 5.508 464,104 +0.03(+0.52%)
Jan 07, 2022 5.470 5.638 5.441 5.480 678,884 +0.03(+0.53%)
Jan 06, 2022 5.307 5.499 5.240 5.451 614,699 +0.31(+5.96%)
Jan 05, 2022 5.345 5.508 5.144 5.144 925,022 -0.11(-2.01%)
Jan 04, 2022 4.838 5.302 4.838 5.250 1,096,939 +0.46(+9.60%)
Jan 03, 2022 4.359 4.819 4.320 4.790 662,089 +0.44(+10.13%)
Dec 31, 2021 4.349 4.445 4.253 4.349 380,888 +0.02(+0.44%)
Dec 30, 2021 4.378 4.431 4.320 4.330 474,757 -0.06(-1.31%)
Dec 29, 2021 4.531 4.531 4.368 4.388 418,693 -0.13(-2.97%)
Dec 28, 2021 4.550 4.622 4.498 4.522 327,689 -0.04(-0.84%)
Dec 27, 2021 4.464 4.570 4.330 4.560 428,795 +0.10(+2.15%)
Dec 23, 2021 4.502 4.570 4.464 4.464 374,536 +0.00(+0.00%)
Dec 22, 2021 4.320 4.483 4.282 4.464 556,546 +0.10(+2.19%)
Dec 21, 2021 4.311 4.416 4.282 4.368 635,350 +0.14(+3.40%)
Dec 20, 2021 4.186 4.273 3.976 4.225 770,406 -0.11(-2.43%)
Dec 17, 2021 4.330 4.354 4.134 4.330 2,738,173 -0.01(-0.22%)
Dec 16, 2021 4.301 4.474 4.292 4.340 925,744 +0.05(+1.12%)
Dec 15, 2021 4.234 4.330 4.100 4.292 739,874 +0.05(+1.13%)
Dec 14, 2021 4.378 4.531 4.225 4.244 707,270 -0.17(-3.90%)
Dec 13, 2021 4.426 4.522 4.349 4.416 984,370 -0.04(-0.86%)
Dec 10, 2021 4.340 4.493 4.205 4.455 723,443 +0.17(+4.03%)
Dec 09, 2021 4.167 4.320 4.119 4.282 574,950 +0.09(+2.05%)
Dec 08, 2021 4.196 4.263 4.153 4.196 432,236 +0.05(+1.15%)
Dec 07, 2021 4.196 4.258 4.129 4.148 579,775 +0.05(+1.17%)
Dec 06, 2021 4.100 4.205 3.995 4.100 756,959 +0.11(+2.64%)
Dec 03, 2021 4.014 4.119 3.947 3.995 687,951 +0.07(+1.71%)
Dec 02, 2021 3.707 3.937 3.659 3.928 1,105,292 +0.17(+4.59%)
Dec 01, 2021 3.995 4.110 3.698 3.755 1,235,915 -0.11(-2.73%)
Nov 30, 2021 3.899 4.014 3.774 3.861 1,359,078 -0.16(-4.05%)
Nov 29, 2021 4.110 4.138 3.932 4.023 1,045,457 +0.04(+0.96%)
Nov 26, 2021 3.774 3.995 3.736 3.985 580,924 -0.12(-3.03%)
Nov 24, 2021 4.100 4.215 4.086 4.110 606,368 -0.02(-0.46%)
Nov 23, 2021 3.995 4.196 3.980 4.129 959,013 +0.20(+5.12%)
Nov 22, 2021 3.861 4.062 3.861 3.928 979,980 +0.10(+2.50%)
Nov 19, 2021 3.966 4.023 3.765 3.832 1,836,534 -0.30(-7.19%)
Nov 18, 2021 4.349 4.158 4.100 4.129 1,513,077 -0.19(-4.43%)
Nov 17, 2021 4.675 4.689 4.301 4.320 1,398,031 -0.44(-9.26%)
Nov 16, 2021 4.771 4.847 4.723 4.761 825,321 -0.01(-0.20%)
Nov 15, 2021 4.819 4.886 4.705 4.771 761,710 -0.10(-1.97%)
Nov 12, 2021 4.924 5.015 4.838 4.866 606,714 -0.13(-2.68%)
Nov 11, 2021 5.077 5.144 5.001 5.001 534,164 -0.07(-1.32%)
Nov 10, 2021 5.288 5.068 973,088 -0.26(-4.86%)
Nov 09, 2021 5.173 5.355 5.024 5.326 972,262 +0.17(+3.35%)
Nov 08, 2021 5.183 5.365 5.144 5.154 754,563 +0.01(+0.19%)
Nov 05, 2021 4.991 5.264 4.953 5.144 834,297 +0.27(+5.50%)
Nov 04, 2021 5.173 5.259 4.828 4.876 1,040,706 -0.16(-3.23%)
Nov 03, 2021 5.010 5.183 4.981 5.039 814,597 -0.09(-1.68%)
Nov 02, 2021 5.173 5.197 5.087 5.125 540,502 -0.11(-2.01%)
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.