Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.410 4.550 4.280 4.280 5,530,441 -0.14(-3.17%)
Dec 30, 2021 4.400 4.570 4.370 4.420 7,815,750 +0.03(+0.68%)
Dec 29, 2021 4.580 4.600 4.350 4.390 6,252,365 -0.22(-4.77%)
Dec 28, 2021 4.840 4.890 4.600 4.610 7,362,250 -0.31(-6.30%)
Dec 27, 2021 4.920 4.965 4.655 4.920 7,679,207 +0.08(+1.65%)
Dec 23, 2021 4.840 4.930 4.710 4.840 5,263,974 -0.01(-0.21%)
Dec 22, 2021 4.950 4.950 4.780 4.850 4,827,890 -0.10(-2.02%)
Dec 21, 2021 4.890 4.970 4.810 4.950 5,903,618 +0.17(+3.56%)
Dec 20, 2021 4.910 5.140 4.710 4.780 8,009,576 -0.36(-7.00%)
Dec 17, 2021 4.850 5.250 4.630 5.140 18,945,886 +0.30(+6.20%)
Dec 16, 2021 5.260 5.320 4.805 4.840 8,914,987 -0.44(-8.33%)
Dec 15, 2021 5.280 5.280 4.722 5.280 8,882,000 +0.28(+5.60%)
Dec 14, 2021 4.930 5.150 4.880 5.000 6,232,961 -0.05(-0.99%)
Dec 13, 2021 5.280 5.320 4.980 5.050 7,118,062 -0.33(-6.13%)
Dec 10, 2021 5.430 5.545 5.245 5.380 6,234,454 +0.00(+0.00%)
Dec 09, 2021 5.550 5.739 5.340 5.380 7,517,242 -0.27(-4.78%)
Dec 08, 2021 5.390 5.750 5.270 5.650 12,136,244 +0.10(+1.80%)
Dec 07, 2021 6.250 6.300 5.420 5.550 42,188,352 +0.40(+7.77%)
Dec 06, 2021 4.840 5.240 4.570 5.150 9,640,402 +0.36(+7.52%)
Dec 03, 2021 5.279 5.320 4.780 4.790 11,014,975 -0.45(-8.59%)
Dec 02, 2021 5.210 5.330 5.030 5.240 8,297,768 +0.03(+0.58%)
Dec 01, 2021 5.890 5.920 5.200 5.210 8,907,246 -0.54(-9.39%)
Nov 30, 2021 5.730 5.795 5.420 5.750 7,564,583 -0.03(-0.52%)
Nov 29, 2021 5.940 6.000 5.620 5.780 5,534,475 +0.03(+0.52%)
Nov 26, 2021 5.780 5.840 5.490 5.750 8,505,084 -0.38(-6.20%)
Nov 24, 2021 6.010 6.170 5.925 6.130 4,227,345 +0.08(+1.32%)
Nov 23, 2021 6.110 6.250 5.785 6.050 8,452,424 -0.05(-0.82%)
Nov 22, 2021 6.360 6.463 6.050 6.100 7,323,744 -0.21(-3.33%)
Nov 19, 2021 6.370 6.561 6.240 6.310 6,165,631 -0.27(-4.10%)
Nov 18, 2021 6.480 6.600 6.280 6.580 7,477,036 +0.11(+1.70%)
Nov 17, 2021 6.810 6.940 6.420 6.470 7,474,876 -0.40(-5.82%)
Nov 16, 2021 7.220 7.220 6.840 6.870 7,491,559 -0.37(-5.11%)
Nov 15, 2021 7.630 7.640 7.180 7.240 6,458,255 -0.32(-4.23%)
Nov 12, 2021 7.360 7.580 7.200 7.560 5,082,937 +0.16(+2.16%)
Nov 11, 2021 7.150 7.729 6.670 7.400 11,990,216 -0.08(-1.07%)
Nov 10, 2021 7.270 7.480 9,620,797 +0.07(+0.94%)
Nov 09, 2021 7.700 7.770 7.040 7.410 9,558,916 -0.27(-3.52%)
Nov 08, 2021 7.530 7.930 7.480 7.680 8,620,067 +0.33(+4.49%)
Nov 05, 2021 7.400 7.550 7.255 7.350 5,277,984 +0.00(+0.00%)
Nov 04, 2021 7.620 7.650 7.201 7.350 5,199,514 -0.14(-1.87%)
Nov 03, 2021 7.500 7.830 7.410 7.490 7,737,571 +0.00(+0.00%)
Nov 02, 2021 7.610 7.650 7.240 7.490 7,062,995 -0.18(-2.35%)
Nov 01, 2021 7.330 7.730 7.200 7.670 11,485,360 +0.44(+6.09%)
Oct 29, 2021 6.730 7.400 6.730 7.230 16,425,939 +0.46(+6.79%)
Oct 28, 2021 6.410 6.800 6.395 6.770 7,657,691 +0.43(+6.78%)
Oct 27, 2021 6.570 6.670 6.275 6.340 6,816,118 -0.30(-4.52%)
Oct 26, 2021 6.860 6.640 7,732,829 -0.19(-2.78%)
Oct 25, 2021 6.780 7.295 6.600 6.830 16,608,447 +0.32(+4.92%)
Oct 22, 2021 6.600 6.250 6.510 6,442,488 -0.19(-2.84%)
Oct 21, 2021 6.770 7.060 6.650 6.700 5,891,016 -0.11(-1.62%)
Oct 20, 2021 6.750 6.840 6.520 6.810 5,604,289 -0.03(-0.44%)
Oct 19, 2021 6.580 6.915 6.540 6.840 7,148,116 +0.30(+4.59%)
Oct 18, 2021 6.470 6.610 6.390 6.540 4,501,554 +0.08(+1.24%)
Oct 15, 2021 6.770 6.840 6.460 6.460 5,315,061 -0.20(-3.00%)
Oct 14, 2021 6.710 6.750 6.560 6.660 4,574,644 +0.04(+0.60%)
Oct 13, 2021 6.710 6.800 6.415 6.620 6,116,185 -0.13(-1.93%)
Oct 12, 2021 6.750 7.140 6.570 6.750 10,154,341 +0.12(+1.81%)
Oct 11, 2021 6.820 6.857 6.565 6.630 5,135,704 -0.18(-2.64%)
Oct 08, 2021 6.610 7.030 6.550 6.810 7,156,323 +0.23(+3.50%)
Oct 07, 2021 6.260 6.620 6.130 6.580 7,491,280 +0.43(+6.99%)
Oct 06, 2021 6.130 6.370 6.030 6.150 6,112,581 -0.16(-2.54%)
Oct 05, 2021 6.340 6.430 6.150 6.310 4,317,231 +0.08(+1.28%)
Oct 04, 2021 6.560 6.560 6.120 6.230 7,404,253 -0.37(-5.61%)
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.