Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.560 3.620 3.500 3.520 213,621 -0.05(-1.40%)
Feb 25, 2022 3.630 3.635 3.530 3.570 244,279 -0.05(-1.38%)
Feb 24, 2022 3.400 3.660 3.330 3.620 224,883 +0.10(+2.84%)
Feb 23, 2022 3.690 3.700 3.520 3.520 264,330 -0.17(-4.61%)
Feb 22, 2022 3.710 3.790 3.610 3.690 431,994 -0.07(-1.86%)
Feb 18, 2022 3.760 0 +0.03(+0.80%)
Feb 17, 2022 3.890 3.990 3.670 3.730 264,317 -0.16(-4.11%)
Feb 16, 2022 3.960 3.975 3.810 3.890 234,022 -0.11(-2.75%)
Feb 15, 2022 3.810 4.050 3.790 4.000 400,594 +0.25(+6.67%)
Feb 14, 2022 3.720 3.790 3.610 3.750 446,310 +0.03(+0.81%)
Feb 11, 2022 3.960 4.020 3.690 3.720 742,508 -0.27(-6.77%)
Feb 10, 2022 4.090 4.250 3.940 3.990 482,394 +0.02(+0.50%)
Feb 09, 2022 4.130 4.170 3.940 3.970 665,403 -0.12(-2.93%)
Feb 08, 2022 4.090 4.210 4.040 4.090 242,766 -0.01(-0.24%)
Feb 07, 2022 4.070 4.180 4.015 4.100 142,163 +0.04(+0.99%)
Feb 04, 2022 3.960 4.110 3.900 4.060 218,501 +0.08(+2.01%)
Feb 03, 2022 4.060 3.935 3.980 122,956 -0.13(-3.16%)
Feb 02, 2022 4.290 4.290 4.085 4.110 120,176 -0.20(-4.64%)
Feb 01, 2022 4.050 4.370 4.050 4.310 303,130 +0.26(+6.42%)
Jan 31, 2022 3.710 4.050 289,465 +0.32(+8.72%)
Jan 28, 2022 3.570 3.850 3.540 3.725 520,762 +0.10(+2.90%)
Jan 27, 2022 3.840 3.880 3.590 3.620 460,216 -0.15(-3.98%)
Jan 26, 2022 3.980 4.160 3.740 3.770 737,151 -0.19(-4.80%)
Jan 25, 2022 3.970 4.000 3.780 3.960 355,041 -0.05(-1.25%)
Jan 24, 2022 3.910 4.020 3.801 4.010 295,705 +0.02(+0.50%)
Jan 21, 2022 4.080 4.100 3.900 3.990 398,520 -0.10(-2.44%)
Jan 20, 2022 4.150 4.420 4.070 4.090 323,083 -0.16(-3.76%)
Jan 19, 2022 4.290 4.400 4.230 4.250 188,028 -0.06(-1.39%)
Jan 18, 2022 4.440 4.440 4.250 4.310 197,998 -0.16(-3.58%)
Jan 14, 2022 4.470 0 +0.04(+0.90%)
Jan 13, 2022 4.460 4.520 4.395 4.430 209,578 -0.05(-1.12%)
Jan 12, 2022 4.600 4.700 4.470 4.480 270,557 -0.16(-3.45%)
Jan 11, 2022 4.720 4.800 4.630 4.640 155,979 -0.13(-2.73%)
Jan 10, 2022 4.500 4.790 4.350 4.770 397,321 +0.28(+6.24%)
Jan 07, 2022 4.500 4.550 4.340 4.490 288,002 -0.02(-0.44%)
Jan 06, 2022 4.480 4.575 4.370 4.510 255,818 -0.01(-0.22%)
Jan 05, 2022 4.620 4.777 4.490 4.520 228,344 -0.07(-1.53%)
Jan 04, 2022 4.650 4.680 4.470 4.590 267,574 -0.01(-0.22%)
Jan 03, 2022 4.645 4.670 4.446 4.600 235,816 +0.11(+2.45%)
Dec 31, 2021 4.450 4.528 4.430 4.490 215,994 +0.04(+0.90%)
Dec 30, 2021 4.320 4.531 4.320 4.450 247,678 +0.09(+2.06%)
Dec 29, 2021 4.300 4.360 4.150 4.360 312,643 +0.04(+0.93%)
Dec 28, 2021 4.240 4.449 4.190 4.320 336,919 +0.05(+1.17%)
Dec 27, 2021 4.430 4.480 4.220 4.270 265,130 -0.22(-4.90%)
Dec 23, 2021 4.490 4.625 4.465 4.490 311,935 -0.04(-0.88%)
Dec 22, 2021 4.490 4.550 4.420 4.530 130,065 +0.02(+0.44%)
Dec 21, 2021 4.510 4.609 4.420 4.510 177,131 +0.02(+0.45%)
Dec 20, 2021 4.480 4.535 4.300 4.490 158,506 +0.01(+0.22%)
Dec 17, 2021 4.440 4.670 4.300 4.480 669,950 -0.02(-0.44%)
Dec 16, 2021 4.380 4.950 4.360 4.500 711,661 +0.23(+5.39%)
Dec 15, 2021 4.250 4.360 4.110 4.270 469,906 +0.05(+1.18%)
Dec 14, 2021 4.400 4.490 4.200 4.220 270,725 -0.20(-4.52%)
Dec 13, 2021 4.530 4.590 4.310 4.420 253,537 -0.08(-1.78%)
Dec 10, 2021 4.600 4.700 4.470 4.500 299,788 -0.09(-1.96%)
Dec 09, 2021 4.670 4.700 4.550 4.590 210,013 -0.03(-0.65%)
Dec 08, 2021 4.550 4.700 4.460 4.620 132,408 +0.07(+1.54%)
Dec 07, 2021 4.310 4.590 4.285 4.550 207,271 +0.27(+6.31%)
Dec 06, 2021 4.080 4.360 4.050 4.280 272,254 +0.20(+4.90%)
Dec 03, 2021 4.130 4.200 4.050 4.080 201,045 -0.06(-1.45%)
Dec 02, 2021 4.100 4.370 4.050 4.140 209,832 +0.07(+1.72%)
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.