Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.168 4.237 4.194 2,397,369 -0.03(-0.81%)
Jan 28, 2022 4.237 4.280 4.117 4.229 1,529,960 -0.04(-1.01%)
Jan 27, 2022 4.220 4.366 4.211 4.272 2,009,387 +0.08(+1.84%)
Jan 26, 2022 4.211 4.310 4.143 4.194 2,230,281 +0.03(+0.83%)
Jan 25, 2022 4.048 4.194 3.979 4.160 2,816,994 +0.06(+1.47%)
Jan 24, 2022 4.194 4.194 3.911 4.100 5,844,963 -0.14(-3.25%)
Jan 21, 2022 4.409 4.409 4.220 4.237 3,262,876 -0.18(-4.09%)
Jan 20, 2022 4.555 4.602 4.409 4.418 1,395,996 -0.12(-2.65%)
Jan 19, 2022 4.598 4.615 4.529 4.538 1,527,738 -0.04(-0.94%)
Jan 18, 2022 4.761 4.770 4.572 4.581 1,854,481 -0.23(-4.82%)
Jan 14, 2022 4.813 0 +0.03(+0.54%)
Jan 13, 2022 4.847 4.882 4.736 4.787 2,082,167 -0.06(-1.24%)
Jan 12, 2022 4.770 4.865 4.753 4.847 1,938,595 +0.12(+2.55%)
Jan 11, 2022 4.641 4.783 4.633 4.727 2,449,290 +0.11(+2.42%)
Jan 10, 2022 4.555 4.615 4.469 4.615 1,458,435 +0.03(+0.56%)
Jan 07, 2022 4.555 4.598 4.504 4.590 1,403,708 +0.07(+1.52%)
Jan 06, 2022 4.564 4.641 4.512 4.521 993,850 -0.03(-0.75%)
Jan 05, 2022 4.693 4.792 4.555 4.555 1,876,694 -0.14(-2.93%)
Jan 04, 2022 4.693 4.770 4.633 4.693 2,733,667 +0.07(+1.49%)
Jan 03, 2022 4.504 4.633 4.482 4.624 1,981,263 +0.16(+3.66%)
Dec 31, 2021 4.426 4.469 4.379 4.461 1,360,670 +0.02(+0.39%)
Dec 30, 2021 4.418 4.504 4.405 4.443 1,542,909 +0.05(+1.17%)
Dec 29, 2021 4.512 4.538 4.392 4.392 1,946,985 -0.10(-2.29%)
Dec 28, 2021 4.521 4.590 4.485 4.495 1,449,427 -0.03(-0.57%)
Dec 27, 2021 4.512 4.547 4.469 4.521 1,374,038 +0.01(+0.19%)
Dec 23, 2021 4.590 4.590 4.461 4.512 1,107,560 -0.06(-1.32%)
Dec 22, 2021 4.564 4.572 4.469 4.572 1,623,519 +0.04(+0.95%)
Dec 21, 2021 4.538 4.577 4.517 4.529 809,813 +0.02(+0.38%)
Dec 20, 2021 4.435 4.521 4.392 4.512 1,651,779 +0.00(+0.00%)
Dec 17, 2021 4.529 4.581 4.435 4.512 2,649,906 -0.04(-0.94%)
Dec 16, 2021 4.607 4.650 4.521 4.555 1,306,249 +0.00(+0.00%)
Dec 15, 2021 4.590 4.590 4.418 4.555 2,029,530 -0.03(-0.75%)
Dec 14, 2021 4.598 4.645 4.572 4.590 1,464,442 -0.06(-1.29%)
Dec 13, 2021 4.676 4.693 4.590 4.650 1,478,859 -0.06(-1.28%)
Dec 10, 2021 4.710 4.765 4.676 4.710 728,240 +0.02(+0.37%)
Dec 09, 2021 4.761 4.779 4.650 4.693 2,666,122 -0.18(-3.70%)
Dec 08, 2021 4.830 4.903 4.770 4.873 1,418,620 +0.04(+0.89%)
Dec 07, 2021 4.744 4.865 4.710 4.830 2,781,698 +0.17(+3.69%)
Dec 06, 2021 4.538 4.676 4.435 4.658 2,401,609 +0.16(+3.63%)
Dec 03, 2021 4.572 4.581 4.448 4.495 1,938,070 -0.08(-1.69%)
Dec 02, 2021 4.512 4.654 4.486 4.572 3,006,119 +0.10(+2.31%)
Dec 01, 2021 4.822 4.856 4.456 4.469 3,140,319 -0.30(-6.31%)
Nov 30, 2021 4.710 4.800 4.650 4.770 3,233,420 +0.04(+0.91%)
Nov 29, 2021 4.847 4.877 4.718 4.727 1,418,740 -0.08(-1.61%)
Nov 26, 2021 4.779 4.873 4.684 4.804 1,930,306 -0.15(-3.12%)
Nov 24, 2021 4.796 4.976 4.796 4.959 1,781,636 +0.19(+3.96%)
Nov 23, 2021 4.839 4.877 4.740 4.770 1,946,768 -0.08(-1.60%)
Nov 22, 2021 4.865 4.955 4.813 4.847 1,700,393 -0.05(-1.05%)
Nov 19, 2021 4.873 5.011 4.847 4.899 2,953,227 -0.04(-0.87%)
Nov 18, 2021 4.994 5.079 4.908 4.942 2,894,663 -0.09(-1.71%)
Nov 17, 2021 5.054 5.174 5.011 5.028 1,797,184 -0.03(-0.68%)
Nov 16, 2021 5.208 5.217 5.011 5.062 1,870,212 -0.16(-3.13%)
Nov 15, 2021 5.389 5.389 5.165 5.226 1,908,876 -0.17(-3.18%)
Nov 12, 2021 5.269 5.423 5.218 5.397 1,472,481 +0.02(+0.32%)
Nov 11, 2021 5.286 5.410 5.278 5.380 1,877,835 +0.08(+1.45%)
Nov 10, 2021 5.346 5.303 1,598,138 -0.03(-0.64%)
Nov 09, 2021 5.295 5.372 5.243 5.337 1,486,656 +0.03(+0.48%)
Nov 08, 2021 5.492 5.492 5.303 5.312 2,209,973 -0.06(-1.12%)
Nov 05, 2021 5.475 5.475 5.303 5.372 2,378,495 -0.07(-1.26%)
Nov 04, 2021 5.526 5.612 5.393 5.440 2,192,673 -0.08(-1.40%)
Nov 03, 2021 5.440 5.552 5.346 5.517 2,384,077 +0.03(+0.63%)
Nov 02, 2021 5.637 5.654 5.475 5.483 2,112,579 -0.18(-3.18%)
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.