Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 5.190 5.230 5.110 5.130 541,092 -0.12(-2.38%)
Jan 20, 2022 5.320 5.400 5.240 5.255 204,744 +0.04(+0.67%)
Jan 19, 2022 5.300 5.330 5.220 5.220 532,669 +0.01(+0.19%)
Jan 18, 2022 5.260 5.280 5.190 5.210 390,813 -0.09(-1.70%)
Jan 14, 2022 5.300 0 +0.02(+0.38%)
Jan 13, 2022 5.300 5.385 5.280 5.280 418,150 -0.02(-0.38%)
Jan 12, 2022 5.300 5.320 5.260 5.300 170,469 -0.10(-1.85%)
Jan 11, 2022 5.270 5.420 5.250 5.400 382,373 +0.20(+3.84%)
Jan 10, 2022 5.250 5.250 5.130 5.200 184,219 -0.09(-1.70%)
Jan 07, 2022 5.240 5.320 5.230 5.290 165,994 +0.07(+1.34%)
Jan 06, 2022 5.230 5.295 5.170 5.220 115,710 +0.08(+1.55%)
Jan 05, 2022 5.280 5.300 5.140 5.140 336,838 -0.05(-0.96%)
Jan 04, 2022 5.250 5.270 5.160 5.190 938,098 -0.05(-0.95%)
Jan 03, 2022 5.130 5.250 5.120 5.240 782,901 +0.36(+7.27%)
Dec 31, 2021 4.870 4.890 4.860 4.885 357,522 +0.00(+0.09%)
Dec 30, 2021 4.820 4.890 4.810 4.880 327,811 +0.05(+1.04%)
Dec 29, 2021 4.840 4.846 4.800 4.830 270,678 -0.01(-0.21%)
Dec 28, 2021 4.820 4.870 4.820 4.840 978,636 -0.04(-0.75%)
Dec 27, 2021 4.820 4.890 4.780 4.877 1,016,589 +0.14(+2.95%)
Dec 23, 2021 4.750 4.760 4.720 4.737 367,348 +0.12(+2.53%)
Dec 22, 2021 4.560 4.630 4.560 4.620 439,878 +0.06(+1.32%)
Dec 21, 2021 4.380 4.560 4.380 4.560 782,963 +0.22(+5.07%)
Dec 20, 2021 4.270 4.360 4.250 4.340 578,704 -0.04(-1.03%)
Dec 17, 2021 4.350 4.430 4.350 4.385 325,304 +0.04(+1.04%)
Dec 16, 2021 4.470 4.470 4.320 4.340 567,864 -0.01(-0.23%)
Dec 15, 2021 4.370 4.390 4.270 4.350 822,891 -0.03(-0.72%)
Dec 14, 2021 4.429 4.490 4.360 4.381 1,175,664 +0.07(+1.66%)
Dec 13, 2021 4.450 4.480 4.310 4.310 1,259,292 -0.38(-8.10%)
Dec 10, 2021 4.710 4.710 4.640 4.690 525,096 -0.04(-0.95%)
Dec 09, 2021 4.700 4.770 4.700 4.735 492,945 -0.08(-1.76%)
Dec 08, 2021 4.730 4.830 4.685 4.820 866,201 +0.09(+1.90%)
Dec 07, 2021 4.730 4.780 4.710 4.730 717,298 +0.17(+3.73%)
Dec 06, 2021 4.450 4.560 4.360 4.560 1,751,013 +0.27(+6.29%)
Dec 03, 2021 4.420 4.450 4.220 4.290 1,361,214 -0.18(-4.03%)
Dec 02, 2021 4.420 4.520 4.420 4.470 1,316,766 +0.04(+1.02%)
Dec 01, 2021 4.720 4.740 4.400 4.425 1,404,871 -0.03(-0.67%)
Nov 30, 2021 4.530 4.590 4.470 4.455 1,036,848 -0.10(-2.30%)
Nov 29, 2021 4.700 4.770 4.530 4.560 1,982,152 +0.06(+1.42%)
Nov 26, 2021 4.590 4.610 4.470 4.496 1,123,250 -0.51(-10.26%)
Nov 24, 2021 4.910 5.030 4.910 5.010 277,380 +0.01(+0.20%)
Nov 23, 2021 5.010 5.050 4.970 5.000 774,821 +0.03(+0.50%)
Nov 22, 2021 5.000 5.040 4.970 4.975 410,307 -0.03(-0.50%)
Nov 19, 2021 5.010 5.070 4.970 5.000 1,016,080 -0.22(-4.21%)
Nov 18, 2021 5.280 5.220 5.210 5.220 488,996 -0.15(-2.70%)
Nov 17, 2021 5.420 5.420 5.330 5.365 441,257 -0.15(-2.81%)
Nov 16, 2021 5.640 5.640 5.510 5.520 588,968 -0.09(-1.60%)
Nov 15, 2021 5.730 5.730 5.600 5.610 188,336 +0.00(+0.00%)
Nov 12, 2021 5.570 5.620 5.550 5.610 485,704 -0.00(-0.09%)
Nov 11, 2021 5.605 5.660 5.590 5.615 678,430 -0.18(-3.19%)
Nov 10, 2021 5.820 5.800 538,069 -0.08(-1.36%)
Nov 09, 2021 5.920 5.920 5.800 5.880 710,697 +0.06(+1.03%)
Nov 08, 2021 5.740 5.840 5.740 5.820 477,009 -0.06(-1.02%)
Nov 05, 2021 5.840 5.900 5.590 5.880 2,393,325 +0.58(+11.05%)
Nov 04, 2021 5.290 5.340 5.250 5.295 309,000 -0.04(-0.66%)
Nov 03, 2021 5.280 5.360 5.230 5.330 375,637 -0.03(-0.56%)
Nov 02, 2021 5.460 5.460 5.330 5.360 292,282 -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.