Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.800 3.140 2.760 3.140 150,178 +0.34(+12.14%)
Dec 30, 2021 2.880 2.930 2.800 2.800 144,809 -0.08(-2.78%)
Dec 29, 2021 3.050 3.050 2.810 2.880 182,267 -0.22(-7.10%)
Dec 28, 2021 3.120 3.190 3.010 3.100 67,293 -0.01(-0.32%)
Dec 27, 2021 3.130 3.130 3.050 3.110 65,559 +0.04(+1.30%)
Dec 23, 2021 3.000 3.210 2.950 3.070 106,598 +0.04(+1.32%)
Dec 22, 2021 3.100 3.100 2.900 3.030 115,041 -0.02(-0.66%)
Dec 21, 2021 2.960 3.120 2.900 3.050 55,593 +0.11(+3.74%)
Dec 20, 2021 2.890 3.090 2.800 2.940 102,196 +0.05(+1.73%)
Dec 17, 2021 2.900 3.150 2.800 2.890 392,789 -0.06(-2.03%)
Dec 16, 2021 3.260 3.450 2.950 2.950 294,094 -0.30(-9.23%)
Dec 15, 2021 3.410 3.490 3.180 3.250 164,163 -0.20(-5.80%)
Dec 14, 2021 3.300 3.500 3.240 3.450 150,215 +0.07(+2.07%)
Dec 13, 2021 3.370 3.480 3.320 3.380 165,155 -0.08(-2.31%)
Dec 10, 2021 3.540 3.540 3.400 3.460 82,480 -0.02(-0.57%)
Dec 09, 2021 3.530 3.810 3.450 3.480 191,697 +0.00(+0.00%)
Dec 08, 2021 3.440 3.599 3.400 3.480 143,927 +0.07(+2.05%)
Dec 07, 2021 3.270 3.600 3.210 3.410 175,118 +0.16(+4.92%)
Dec 06, 2021 3.150 3.310 2.950 3.250 82,023 +0.13(+4.17%)
Dec 03, 2021 3.250 3.270 2.960 3.120 164,857 -0.09(-2.80%)
Dec 02, 2021 3.180 3.250 3.030 3.210 118,912 +0.00(+0.00%)
Dec 01, 2021 3.150 3.290 3.100 3.210 282,509 +0.07(+2.23%)
Nov 30, 2021 3.060 3.300 3.010 3.140 597,341 +0.01(+0.32%)
Nov 29, 2021 3.150 3.150 2.900 3.130 245,284 +0.03(+0.97%)
Nov 26, 2021 3.100 3.239 2.989 3.100 394,110 -0.20(-6.06%)
Nov 24, 2021 2.870 3.550 2.810 3.300 2,740,590 +0.63(+23.60%)
Nov 23, 2021 2.660 2.730 2.510 2.670 240,674 +0.02(+0.75%)
Nov 22, 2021 2.580 2.800 2.500 2.650 392,195 +0.11(+4.33%)
Nov 19, 2021 2.470 2.652 2.330 2.540 1,931,645 +0.11(+4.53%)
Nov 18, 2021 2.420 2.430 2.210 2.430 422,878 -0.01(-0.41%)
Nov 17, 2021 2.490 2.510 2.380 2.440 246,796 -0.04(-1.61%)
Nov 16, 2021 2.650 2.659 2.450 2.480 416,750 -0.35(-12.37%)
Nov 15, 2021 2.580 2.870 2.500 2.830 269,165 +0.23(+8.85%)
Nov 12, 2021 2.550 2.670 2.550 2.600 112,119 +0.04(+1.56%)
Nov 11, 2021 2.580 2.629 2.510 2.560 89,923 +0.00(+0.00%)
Nov 10, 2021 2.590 2.560 228,989 -0.04(-1.54%)
Nov 09, 2021 2.610 2.690 2.520 2.600 76,673 -0.04(-1.52%)
Nov 08, 2021 2.700 2.710 2.570 2.640 76,384 -0.05(-1.86%)
Nov 05, 2021 2.660 2.720 2.560 2.690 114,028 +0.07(+2.67%)
Nov 04, 2021 2.570 2.620 2.450 2.620 142,677 +0.02(+0.77%)
Nov 03, 2021 2.630 2.660 2.520 2.600 122,647 +0.01(+0.39%)
Nov 02, 2021 2.720 2.760 2.530 2.590 126,088 -0.17(-6.16%)
Nov 01, 2021 2.650 2.760 2.650 2.760 238,161 +0.11(+4.15%)
Oct 29, 2021 2.610 2.700 2.410 2.650 352,233 +0.01(+0.38%)
Oct 28, 2021 2.800 2.830 2.630 2.640 168,777 -0.04(-1.49%)
Oct 27, 2021 2.780 2.850 2.660 2.680 94,964 -0.13(-4.63%)
Oct 26, 2021 2.920 2.810 144,756 -0.12(-4.10%)
Oct 25, 2021 2.920 3.160 2.800 2.930 238,094 +0.05(+1.74%)
Oct 22, 2021 3.050 3.050 2.870 2.880 119,762 -0.21(-6.80%)
Oct 21, 2021 3.040 3.400 2.930 3.090 858,457 +0.05(+1.64%)
Oct 20, 2021 2.760 3.040 2.710 3.040 206,585 +0.27(+9.75%)
Oct 19, 2021 2.790 2.820 2.740 2.770 141,067 -0.03(-1.07%)
Oct 18, 2021 2.790 2.891 2.740 2.800 175,912 +0.02(+0.72%)
Oct 15, 2021 2.890 2.890 2.750 2.780 85,187 -0.05(-1.77%)
Oct 14, 2021 2.940 3.030 2.800 2.830 90,326 -0.13(-4.39%)
Oct 13, 2021 2.940 3.010 2.940 2.960 73,751 -0.01(-0.34%)
Oct 12, 2021 2.980 3.090 2.660 2.970 230,484 -0.05(-1.66%)
Oct 11, 2021 3.020 3.104 2.890 3.020 116,524 -0.05(-1.63%)
Oct 08, 2021 3.070 3.160 3.010 3.070 71,959 -0.01(-0.32%)
Oct 07, 2021 3.240 3.279 3.000 3.080 97,208 -0.12(-3.75%)
Oct 06, 2021 3.210 3.300 3.110 3.200 102,699 -0.10(-3.03%)
Oct 05, 2021 3.490 3.490 3.300 3.300 55,639 -0.22(-6.25%)
Oct 04, 2021 3.500 3.520 3.276 3.520 148,390 -0.01(-0.28%)
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.