Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 4.340 4.360 4.120 4.160 2,424,193 -0.18(-4.15%)
Jan 20, 2022 4.430 4.540 4.310 4.340 2,244,065 -0.08(-1.81%)
Jan 19, 2022 4.590 4.610 4.345 4.420 2,929,149 -0.19(-4.12%)
Jan 18, 2022 4.740 4.740 4.590 4.610 1,868,207 -0.18(-3.76%)
Jan 14, 2022 4.790 0 -0.10(-2.04%)
Jan 13, 2022 5.040 5.050 4.870 4.890 1,155,077 -0.10(-2.00%)
Jan 12, 2022 5.120 5.230 4.895 4.990 1,828,299 -0.09(-1.77%)
Jan 11, 2022 4.920 5.090 4.820 5.080 1,600,831 +0.14(+2.83%)
Jan 10, 2022 5.040 5.048 4.785 4.940 1,798,318 -0.04(-0.80%)
Jan 07, 2022 5.170 5.200 4.960 4.980 1,587,420 -0.16(-3.11%)
Jan 06, 2022 5.210 5.245 4.820 5.140 2,470,857 -0.04(-0.77%)
Jan 05, 2022 5.450 5.545 5.160 5.180 1,681,383 -0.31(-5.65%)
Jan 04, 2022 5.470 5.530 5.300 5.490 1,228,728 +0.03(+0.55%)
Jan 03, 2022 5.530 5.580 5.430 5.460 1,028,140 +0.01(+0.18%)
Dec 31, 2021 5.400 5.480 5.280 5.450 2,311,321 +0.09(+1.68%)
Dec 30, 2021 5.300 5.490 5.270 5.360 1,745,612 +0.06(+1.13%)
Dec 29, 2021 5.530 5.535 5.235 5.300 2,035,093 -0.19(-3.46%)
Dec 28, 2021 5.700 5.730 5.480 5.490 1,139,761 -0.18(-3.17%)
Dec 27, 2021 5.610 5.730 5.545 5.670 918,853 +0.08(+1.43%)
Dec 23, 2021 5.580 5.670 5.430 5.590 1,286,533 +0.05(+0.90%)
Dec 22, 2021 5.500 5.635 5.420 5.540 1,300,255 +0.09(+1.65%)
Dec 21, 2021 5.500 5.535 5.370 5.450 1,400,811 +0.04(+0.74%)
Dec 20, 2021 5.460 5.460 5.230 5.410 1,838,705 -0.17(-3.05%)
Dec 17, 2021 5.600 5.660 5.430 5.580 1,603,777 -0.02(-0.36%)
Dec 16, 2021 5.750 5.800 5.530 5.600 1,242,076 -0.08(-1.41%)
Dec 15, 2021 5.530 5.720 5.381 5.680 1,318,071 +0.15(+2.71%)
Dec 14, 2021 5.490 5.685 5.460 5.530 1,220,421 +0.02(+0.36%)
Dec 13, 2021 5.700 5.770 5.450 5.510 2,159,827 -0.21(-3.67%)
Dec 10, 2021 5.950 6.050 5.650 5.720 2,326,052 -0.20(-3.38%)
Dec 09, 2021 6.000 6.080 5.870 5.920 1,421,022 -0.12(-1.99%)
Dec 08, 2021 5.860 6.110 5.786 6.040 1,578,361 +0.25(+4.32%)
Dec 07, 2021 5.640 5.840 5.580 5.790 2,204,764 +0.24(+4.32%)
Dec 06, 2021 5.450 5.570 5.340 5.550 2,461,757 +0.12(+2.21%)
Dec 03, 2021 5.910 5.930 5.300 5.430 6,547,978 -0.52(-8.74%)
Dec 02, 2021 6.050 6.100 5.660 5.950 3,955,580 -0.10(-1.65%)
Dec 01, 2021 6.180 6.245 5.905 6.050 4,002,778 -0.15(-2.42%)
Nov 30, 2021 6.210 6.285 5.900 6.200 4,291,655 -0.04(-0.64%)
Nov 29, 2021 6.270 6.330 6.100 6.240 1,255,338 -0.01(-0.16%)
Nov 26, 2021 6.080 6.250 6.070 6.250 878,190 +0.01(+0.16%)
Nov 24, 2021 6.110 6.320 6.022 6.240 1,206,596 +0.07(+1.13%)
Nov 23, 2021 6.050 6.180 5.800 6.170 2,854,726 +0.12(+1.98%)
Nov 22, 2021 6.400 6.415 6.000 6.050 2,922,351 -0.30(-4.72%)
Nov 19, 2021 6.700 6.780 6.330 6.350 2,949,635 -0.37(-5.51%)
Nov 18, 2021 6.660 6.700 6.510 6.720 2,211,048 +0.00(+0.00%)
Nov 17, 2021 6.770 6.920 6.565 6.720 3,199,324 -0.22(-3.17%)
Nov 16, 2021 7.550 7.550 6.550 6.940 7,436,035 -0.34(-4.67%)
Nov 15, 2021 7.210 7.400 7.040 7.280 4,373,543 +0.16(+2.25%)
Nov 12, 2021 6.990 7.300 6.820 7.120 2,916,014 +0.15(+2.15%)
Nov 11, 2021 6.780 6.980 6.620 6.970 2,187,210 +0.19(+2.80%)
Nov 10, 2021 6.760 6.780 2,323,855 -0.06(-0.88%)
Nov 09, 2021 6.810 6.890 6.590 6.840 2,044,426 +0.04(+0.59%)
Nov 08, 2021 6.760 6.911 6.670 6.800 1,639,118 +0.15(+2.26%)
Nov 05, 2021 6.590 6.830 6.530 6.650 1,644,373 +0.13(+1.99%)
Nov 04, 2021 6.500 6.700 6.460 6.520 1,981,343 +0.10(+1.56%)
Nov 03, 2021 6.270 6.510 6.230 6.420 1,289,862 +0.14(+2.23%)
Nov 02, 2021 6.220 6.300 6.070 6.280 1,120,764 +0.03(+0.48%)
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.