Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.077 5.131 5.122 3,637,106 +0.03(+0.53%)
Jan 28, 2022 5.077 5.104 5.004 5.095 5,515,613 +0.05(+0.89%)
Jan 27, 2022 5.140 5.208 5.018 5.050 6,846,435 -0.07(-1.41%)
Jan 26, 2022 5.158 5.176 5.086 5.122 5,993,099 +0.03(+0.53%)
Jan 25, 2022 5.022 5.121 4.928 5.095 6,552,138 +0.05(+1.08%)
Jan 24, 2022 4.941 5.041 4.887 5.041 8,161,689 -0.01(-0.18%)
Jan 21, 2022 5.050 5.095 5.013 5.050 7,159,509 -0.02(-0.36%)
Jan 20, 2022 5.131 5.176 5.068 5.068 3,407,221 +0.00(+0.00%)
Jan 19, 2022 5.167 5.181 5.059 5.068 5,495,679 -0.18(-3.44%)
Jan 18, 2022 5.212 5.257 5.162 5.248 5,836,180 -0.04(-0.68%)
Jan 14, 2022 5.284 0 +0.02(+0.34%)
Jan 13, 2022 5.275 5.302 5.257 5.266 3,323,572 +0.03(+0.52%)
Jan 12, 2022 5.194 5.248 5.180 5.239 6,859,448 +0.14(+2.65%)
Jan 11, 2022 4.995 5.104 4.973 5.104 6,000,926 +0.11(+2.17%)
Jan 10, 2022 4.977 5.022 4.968 4.995 7,355,075 -0.02(-0.36%)
Jan 07, 2022 4.806 5.022 4.806 5.013 11,909,545 +0.25(+5.31%)
Jan 06, 2022 4.679 4.770 4.630 4.760 8,910,549 +0.14(+2.93%)
Jan 05, 2022 4.697 4.715 4.625 4.625 2,420,459 -0.01(-0.20%)
Jan 04, 2022 4.634 4.675 4.625 4.634 1,923,624 +0.12(+2.60%)
Jan 03, 2022 4.499 4.526 4.489 4.517 1,939,151 +0.05(+1.21%)
Dec 31, 2021 4.444 4.471 4.435 4.462 801,196 +0.01(+0.20%)
Dec 30, 2021 4.489 4.494 4.444 4.453 1,449,334 -0.05(-1.00%)
Dec 29, 2021 4.489 4.503 4.480 4.499 1,217,133 -0.03(-0.60%)
Dec 28, 2021 4.508 4.544 4.503 4.526 2,166,137 +0.02(+0.40%)
Dec 27, 2021 4.517 4.521 4.471 4.508 1,685,614 +0.05(+1.22%)
Dec 23, 2021 4.417 4.462 4.408 4.453 1,992,974 +0.19(+4.45%)
Dec 22, 2021 4.218 4.273 4.205 4.264 1,489,031 +0.04(+0.85%)
Dec 21, 2021 4.173 4.237 4.173 4.228 2,065,079 +0.13(+3.08%)
Dec 20, 2021 4.119 4.128 4.065 4.101 3,817,220 -0.07(-1.73%)
Dec 17, 2021 4.228 4.237 4.164 4.173 1,834,598 -0.06(-1.49%)
Dec 16, 2021 4.282 4.300 4.237 4.237 2,229,175 +0.06(+1.52%)
Dec 15, 2021 4.173 4.178 4.119 4.173 3,213,271 +0.06(+1.54%)
Dec 14, 2021 4.065 4.142 4.065 4.110 2,117,700 +0.05(+1.11%)
Dec 13, 2021 4.083 4.101 4.056 4.065 3,434,777 -0.05(-1.32%)
Dec 10, 2021 4.110 4.110 4.083 4.119 2,957,149 +0.00(+0.00%)
Dec 09, 2021 4.119 4.124 4.092 4.119 1,307,231 -0.04(-0.87%)
Dec 08, 2021 4.173 4.187 4.146 4.155 3,006,379 -0.02(-0.43%)
Dec 07, 2021 4.173 4.200 4.155 4.173 1,707,966 +0.05(+1.32%)
Dec 06, 2021 4.101 4.155 4.088 4.119 2,239,218 +0.07(+1.79%)
Dec 03, 2021 4.056 4.075 4.029 4.047 4,042,789 -0.11(-2.61%)
Dec 02, 2021 4.092 4.173 4.069 4.155 2,585,704 +0.16(+4.07%)
Dec 01, 2021 4.137 4.146 3.993 3.993 3,033,692 +0.02(+0.45%)
Nov 30, 2021 3.975 3.993 3.938 3.975 5,664,666 -0.05(-1.35%)
Nov 29, 2021 4.065 4.078 3.988 4.029 3,341,124 -0.01(-0.22%)
Nov 26, 2021 3.966 4.038 3.920 4.038 3,849,915 -0.32(-7.26%)
Nov 24, 2021 4.363 4.395 4.345 4.354 1,723,236 +0.04(+0.84%)
Nov 23, 2021 4.273 4.318 4.259 4.318 1,505,054 +0.05(+1.06%)
Nov 22, 2021 4.282 4.327 4.255 4.273 2,272,162 -0.02(-0.42%)
Nov 19, 2021 4.318 4.318 4.255 4.291 2,467,638 -0.15(-3.46%)
Nov 18, 2021 4.453 4.471 4.444 4.444 1,385,623 +0.01(+0.20%)
Nov 17, 2021 4.453 4.471 4.435 4.435 2,043,242 +0.00(+0.00%)
Nov 16, 2021 4.462 4.476 4.435 4.435 1,364,965 +0.00(+0.00%)
Nov 15, 2021 4.408 4.449 4.381 4.435 1,514,535 +0.02(+0.41%)
Nov 12, 2021 4.408 4.426 4.390 4.417 1,439,505 +0.02(+0.41%)
Nov 11, 2021 4.399 4.435 4.386 4.399 1,743,247 +0.02(+0.41%)
Nov 10, 2021 4.453 4.381 4.381 2,307,812 -0.04(-0.82%)
Nov 09, 2021 4.462 4.462 4.408 4.417 1,405,603 -0.05(-1.21%)
Nov 08, 2021 4.499 4.530 4.471 4.471 1,348,839 -0.04(-0.80%)
Nov 05, 2021 4.517 4.539 4.462 4.508 2,451,321 +0.05(+1.22%)
Nov 04, 2021 4.580 4.580 4.404 4.453 2,914,138 -0.12(-2.57%)
Nov 03, 2021 4.499 4.625 4.494 4.571 2,359,290 +0.02(+0.40%)
Nov 02, 2021 4.508 4.553 4.489 4.553 1,638,200 -0.04(-0.79%)
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.