Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.199 3.254 257,428 +0.06(+1.97%)
Jan 28, 2022 3.183 3.199 3.136 3.191 261,276 +0.00(+0.00%)
Jan 27, 2022 3.238 3.271 3.183 3.191 273,258 -0.01(-0.25%)
Jan 26, 2022 3.270 3.285 3.183 3.199 322,780 -0.05(-1.45%)
Jan 25, 2022 3.097 3.270 3.097 3.246 525,833 +0.10(+3.24%)
Jan 24, 2022 3.176 3.215 3.034 3.144 965,898 -0.03(-0.99%)
Jan 21, 2022 3.207 3.226 3.176 3.176 496,192 -0.06(-1.94%)
Jan 20, 2022 3.285 3.301 3.223 3.238 307,416 -0.02(-0.72%)
Jan 19, 2022 3.332 3.332 3.234 3.262 442,966 -0.05(-1.42%)
Jan 18, 2022 3.317 3.332 3.285 3.309 510,816 +0.01(+0.24%)
Jan 14, 2022 3.301 0 +0.00(+0.00%)
Jan 13, 2022 3.348 3.356 3.293 3.301 340,858 -0.03(-0.94%)
Jan 12, 2022 3.301 3.340 3.301 3.332 385,836 +0.02(+0.71%)
Jan 11, 2022 3.270 3.328 3.266 3.309 321,029 +0.04(+1.20%)
Jan 10, 2022 3.215 3.289 3.207 3.270 551,274 +0.00(+0.00%)
Jan 07, 2022 3.183 3.293 3.183 3.270 626,420 +0.09(+2.71%)
Jan 06, 2022 3.207 3.207 3.144 3.183 381,153 +0.00(+0.00%)
Jan 05, 2022 3.176 3.207 3.152 3.183 429,818 +0.00(+0.00%)
Jan 04, 2022 3.176 3.203 3.164 3.183 332,345 +0.03(+0.99%)
Jan 03, 2022 3.136 3.176 3.129 3.152 271,254 +0.02(+0.50%)
Dec 31, 2021 3.121 3.168 3.121 3.136 261,689 +0.02(+0.50%)
Dec 30, 2021 3.176 3.191 3.121 3.121 325,887 -0.05(-1.73%)
Dec 29, 2021 3.199 3.224 3.152 3.176 402,473 -0.02(-0.74%)
Dec 28, 2021 3.176 3.254 3.176 3.199 466,557 +0.04(+1.24%)
Dec 27, 2021 3.160 3.196 3.152 3.160 306,604 +0.00(+0.00%)
Dec 23, 2021 3.105 3.168 3.101 3.160 411,469 +0.07(+2.28%)
Dec 22, 2021 3.050 3.115 3.050 3.089 374,191 +0.03(+1.03%)
Dec 21, 2021 3.089 3.103 3.019 3.058 689,847 +0.02(+0.78%)
Dec 20, 2021 3.050 3.081 2.995 3.034 825,153 -0.03(-1.02%)
Dec 17, 2021 3.121 3.140 3.019 3.066 975,393 -0.08(-2.49%)
Dec 16, 2021 3.246 3.278 3.129 3.144 798,381 -0.09(-2.91%)
Dec 15, 2021 3.325 3.348 3.191 3.238 1,006,140 -0.07(-2.13%)
Dec 14, 2021 3.324 3.355 3.294 3.309 670,147 -0.02(-0.46%)
Dec 13, 2021 3.340 3.347 3.278 3.324 693,639 +0.01(+0.23%)
Dec 10, 2021 3.317 3.324 3.278 3.317 459,187 +0.04(+1.17%)
Dec 09, 2021 3.294 3.309 3.271 3.278 388,130 -0.03(-0.93%)
Dec 08, 2021 3.294 3.340 3.290 3.309 374,100 +0.01(+0.23%)
Dec 07, 2021 3.294 3.325 3.290 3.301 377,026 +0.01(+0.23%)
Dec 06, 2021 3.255 3.294 3.251 3.294 511,711 +0.05(+1.65%)
Dec 03, 2021 3.294 3.297 3.232 3.240 361,165 -0.02(-0.47%)
Dec 02, 2021 3.255 3.294 3.232 3.255 334,075 +0.02(+0.47%)
Dec 01, 2021 3.232 3.294 3.217 3.240 443,711 +0.04(+1.20%)
Nov 30, 2021 3.263 3.278 3.202 3.202 409,940 -0.07(-2.11%)
Nov 29, 2021 3.271 3.317 3.255 3.271 536,800 +0.03(+0.95%)
Nov 26, 2021 3.263 3.263 3.186 3.240 382,588 -0.04(-1.17%)
Nov 24, 2021 3.294 3.301 3.278 3.278 269,197 -0.02(-0.47%)
Nov 23, 2021 3.271 3.309 3.263 3.294 273,439 +0.03(+0.94%)
Nov 22, 2021 3.286 3.286 3.232 3.263 325,994 +0.00(+0.00%)
Nov 19, 2021 3.294 3.294 3.248 3.263 290,710 -0.02(-0.70%)
Nov 18, 2021 3.278 3.294 3.271 3.286 320,692 -0.02(-0.46%)
Nov 17, 2021 3.294 3.322 3.278 3.301 161,671 -0.01(-0.23%)
Nov 16, 2021 3.248 3.347 3.248 3.309 812,805 +0.06(+1.89%)
Nov 15, 2021 3.324 3.332 3.240 3.248 581,104 -0.06(-1.85%)
Nov 12, 2021 3.340 3.340 3.294 3.309 403,194 -0.02(-0.69%)
Nov 11, 2021 3.317 3.332 3.309 3.332 261,985 +0.02(+0.69%)
Nov 10, 2021 3.278 3.309 336,737 +0.02(+0.47%)
Nov 09, 2021 3.332 3.332 3.282 3.294 511,023 -0.03(-0.92%)
Nov 08, 2021 3.309 3.332 3.305 3.324 442,502 +0.02(+0.46%)
Nov 05, 2021 3.324 3.324 3.294 3.309 456,253 +0.02(+0.47%)
Nov 04, 2021 3.324 3.324 3.225 3.294 779,269 -0.01(-0.23%)
Nov 03, 2021 3.332 3.340 3.301 3.301 452,660 -0.02(-0.69%)
Nov 02, 2021 3.309 3.332 3.294 3.324 422,826 +0.00(+0.00%)
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.