Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.630 2.650 2.495 2.500 1,213,724 -0.15(-5.66%)
Dec 30, 2021 2.530 2.785 2.530 2.650 1,071,164 +0.10(+3.92%)
Dec 29, 2021 2.560 2.620 2.510 2.550 1,111,885 -0.05(-1.92%)
Dec 28, 2021 2.700 2.745 2.585 2.600 1,117,112 -0.09(-3.35%)
Dec 27, 2021 3.010 3.050 2.680 2.690 1,620,006 -0.34(-11.22%)
Dec 23, 2021 3.060 3.160 3.010 3.030 1,581,771 +0.01(+0.33%)
Dec 22, 2021 3.100 3.140 3.020 3.020 1,308,070 -0.09(-2.89%)
Dec 21, 2021 3.130 3.230 3.000 3.110 1,899,860 +0.00(+0.00%)
Dec 20, 2021 3.060 3.185 2.945 3.110 2,471,924 +0.04(+1.30%)
Dec 17, 2021 2.950 3.200 2.945 3.070 14,085,640 +0.11(+3.72%)
Dec 16, 2021 3.000 3.070 2.850 2.960 3,111,519 +0.00(+0.00%)
Dec 15, 2021 2.900 2.980 2.700 2.960 3,273,643 +0.08(+2.78%)
Dec 14, 2021 2.940 2.950 2.740 2.880 2,121,197 -0.09(-3.03%)
Dec 13, 2021 2.750 3.010 2.660 2.970 2,795,628 +0.20(+7.22%)
Dec 10, 2021 2.910 2.910 2.740 2.770 1,853,982 -0.13(-4.48%)
Dec 09, 2021 3.160 3.195 2.890 2.900 1,165,760 -0.22(-7.05%)
Dec 08, 2021 3.090 3.160 3.010 3.120 1,524,831 +0.00(+0.00%)
Dec 07, 2021 3.200 3.300 3.060 3.120 1,399,797 -0.01(-0.32%)
Dec 06, 2021 2.960 3.195 2.850 3.130 1,675,612 +0.20(+6.83%)
Dec 03, 2021 3.140 3.170 2.910 2.930 2,300,784 -0.17(-5.48%)
Dec 02, 2021 2.950 3.125 2.830 3.100 2,096,474 +0.18(+5.98%)
Dec 01, 2021 3.340 3.380 2.920 2.925 3,541,757 -0.35(-10.55%)
Nov 30, 2021 3.150 3.340 3.125 3.270 8,300,590 +0.07(+2.19%)
Nov 29, 2021 3.410 3.470 3.190 3.200 1,152,580 -0.17(-5.04%)
Nov 26, 2021 3.600 3.600 3.300 3.370 1,002,616 -0.25(-6.91%)
Nov 24, 2021 3.570 3.675 3.450 3.620 687,304 +0.03(+0.84%)
Nov 23, 2021 3.560 3.670 3.370 3.590 1,195,539 +0.11(+3.16%)
Nov 22, 2021 3.580 3.661 3.480 3.480 1,364,810 -0.19(-5.18%)
Nov 19, 2021 3.820 3.900 3.645 3.670 993,026 -0.16(-4.18%)
Nov 18, 2021 4.160 3.885 3.815 3.830 1,670,147 -0.27(-6.59%)
Nov 17, 2021 4.320 4.505 4.070 4.100 1,149,255 -0.17(-3.98%)
Nov 16, 2021 4.280 4.350 4.150 4.270 982,123 -0.06(-1.39%)
Nov 15, 2021 4.480 4.550 4.320 4.330 800,215 -0.17(-3.78%)
Nov 12, 2021 4.710 4.720 4.440 4.500 793,013 -0.16(-3.43%)
Nov 11, 2021 4.810 4.875 4.650 4.660 940,409 -0.17(-3.52%)
Nov 10, 2021 4.730 4.830 740,001 -0.02(-0.41%)
Nov 09, 2021 4.800 5.140 4.760 4.850 908,532 -0.13(-2.61%)
Nov 08, 2021 4.870 5.000 4.750 4.980 947,569 +0.05(+1.01%)
Nov 05, 2021 4.775 4.990 4.660 4.930 824,117 +0.16(+3.35%)
Nov 04, 2021 4.690 4.810 4.630 4.770 959,931 +0.03(+0.63%)
Nov 03, 2021 4.370 4.780 4.300 4.740 1,115,054 +0.34(+7.73%)
Nov 02, 2021 4.410 4.450 4.210 4.400 1,212,820 -0.04(-0.90%)
Nov 01, 2021 4.270 4.515 4.260 4.440 1,813,832 +0.24(+5.71%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
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.