Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.160 3.180 3.030 3.080 195,659 -0.07(-2.22%)
Nov 29, 2021 3.410 3.530 3.150 3.150 178,395 -0.28(-8.16%)
Nov 26, 2021 3.210 3.545 3.100 3.430 159,141 +0.19(+5.86%)
Nov 24, 2021 3.220 3.378 3.050 3.240 213,070 +0.10(+3.18%)
Nov 23, 2021 3.380 3.400 3.100 3.140 350,072 -0.23(-6.82%)
Nov 22, 2021 3.990 4.000 3.350 3.370 451,533 -0.76(-18.40%)
Nov 19, 2021 4.220 4.240 4.050 4.130 120,904 -0.14(-3.28%)
Nov 18, 2021 4.350 4.270 4.090 4.270 151,433 -0.09(-2.06%)
Nov 17, 2021 4.500 4.530 4.350 4.360 77,778 -0.12(-2.68%)
Nov 16, 2021 4.710 4.720 4.410 4.480 255,150 -0.27(-5.68%)
Nov 15, 2021 4.890 4.890 4.658 4.750 154,283 -0.08(-1.66%)
Nov 12, 2021 4.980 4.990 4.800 4.830 98,434 -0.12(-2.52%)
Nov 11, 2021 4.930 4.990 4.910 4.955 30,315 +0.03(+0.51%)
Nov 10, 2021 4.900 4.930 71,812 -0.01(-0.20%)
Nov 09, 2021 4.960 5.020 4.910 4.940 34,602 -0.07(-1.40%)
Nov 08, 2021 5.000 5.150 5.000 5.010 45,634 +0.01(+0.20%)
Nov 05, 2021 5.060 5.120 4.980 5.000 74,889 -0.05(-0.99%)
Nov 04, 2021 5.220 5.280 5.030 5.050 40,092 -0.17(-3.26%)
Nov 03, 2021 5.330 5.330 5.170 5.220 53,503 +0.05(+0.97%)
Nov 02, 2021 5.420 5.420 5.027 5.170 101,662 -0.26(-4.79%)
Nov 01, 2021 4.820 5.490 5.190 5.430 237,514 +0.68(+14.32%)
Oct 29, 2021 5.240 5.320 4.720 4.750 452,227 -0.47(-9.00%)
Oct 28, 2021 5.090 5.270 5.090 5.220 75,201 +0.14(+2.76%)
Oct 27, 2021 5.190 5.220 5.080 5.080 64,659 -0.12(-2.31%)
Oct 26, 2021 5.200 5.285 5.200 87,721 +0.00(+0.00%)
Oct 25, 2021 5.380 5.440 5.200 5.200 61,672 -0.19(-3.53%)
Oct 22, 2021 5.480 5.500 5.362 5.390 62,467 -0.10(-1.82%)
Oct 21, 2021 5.520 5.600 5.440 5.490 100,955 -0.04(-0.72%)
Oct 20, 2021 5.510 5.590 5.460 5.530 45,050 +0.01(+0.18%)
Oct 19, 2021 5.540 5.567 5.434 5.520 56,391 -0.02(-0.36%)
Oct 18, 2021 5.600 5.630 5.510 5.540 75,948 -0.06(-1.07%)
Oct 15, 2021 5.500 5.610 5.460 5.600 106,751 +0.07(+1.27%)
Oct 14, 2021 5.610 5.660 5.450 5.530 174,281 +0.11(+2.03%)
Oct 13, 2021 5.670 5.670 5.410 5.420 93,295 -0.18(-3.21%)
Oct 12, 2021 5.680 5.900 5.580 5.600 80,166 -0.08(-1.41%)
Oct 11, 2021 5.900 5.962 5.680 5.680 62,758 -0.22(-3.73%)
Oct 08, 2021 5.720 5.930 5.590 5.900 115,439 +0.23(+4.06%)
Oct 07, 2021 5.740 5.740 5.560 5.670 78,791 +0.01(+0.18%)
Oct 06, 2021 5.850 5.961 5.630 5.660 81,970 -0.21(-3.58%)
Oct 05, 2021 5.800 6.040 5.700 5.870 136,988 +0.06(+1.03%)
Oct 04, 2021 5.530 5.830 5.460 5.810 147,886 +0.30(+5.44%)
Oct 01, 2021 5.570 5.650 5.490 5.510 81,652 -0.06(-1.08%)
Sep 30, 2021 5.400 5.660 5.295 5.570 173,838 +0.23(+4.31%)
Sep 29, 2021 5.590 5.590 5.310 5.340 103,103 -0.28(-4.98%)
Sep 28, 2021 5.640 5.730 5.260 5.620 222,446 +0.19(+3.50%)
Sep 27, 2021 5.440 5.670 5.330 5.430 312,688 +0.34(+6.68%)
Sep 24, 2021 5.150 5.250 5.060 5.090 195,660 -0.06(-1.17%)
Sep 23, 2021 5.410 5.420 5.110 5.150 160,039 -0.25(-4.63%)
Sep 22, 2021 5.700 5.770 5.300 5.400 275,405 -0.27(-4.76%)
Sep 21, 2021 5.530 5.740 5.210 5.670 256,806 +0.12(+2.16%)
Sep 20, 2021 5.690 5.710 5.520 5.550 86,281 -0.22(-3.81%)
Sep 17, 2021 5.780 5.900 5.720 5.770 123,240 -0.04(-0.69%)
Sep 16, 2021 5.570 5.840 5.491 5.810 156,623 +0.25(+4.50%)
Sep 15, 2021 5.490 5.690 4.820 5.560 263,924 +0.20(+3.73%)
Sep 14, 2021 5.520 5.600 5.210 5.360 272,662 -0.11(-2.01%)
Sep 13, 2021 5.470 5.520 5.250 5.470 124,222 -0.01(-0.18%)
Sep 10, 2021 5.740 5.780 5.460 5.480 107,728 -0.21(-3.69%)
Sep 09, 2021 5.760 5.880 5.621 5.690 75,749 -0.10(-1.73%)
Sep 08, 2021 5.690 5.870 5.650 5.790 60,441 +0.10(+1.76%)
Sep 07, 2021 5.800 5.910 5.690 5.690 74,897 -0.09(-1.56%)
Sep 03, 2021 5.600 5.850 5.500 5.780 113,990 +0.19(+3.40%)
Sep 02, 2021 5.660 5.710 5.570 5.590 376,490 -0.08(-1.41%)
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.