Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.520 4.635 4.500 4.530 778,994 -0.01(-0.22%)
Dec 30, 2021 4.460 4.620 4.460 4.540 1,654,198 +0.10(+2.25%)
Dec 29, 2021 4.360 4.550 4.325 4.440 682,892 +0.01(+0.23%)
Dec 28, 2021 4.560 4.560 4.320 4.430 835,800 -0.07(-1.56%)
Dec 27, 2021 4.430 4.625 4.350 4.500 1,155,764 +0.06(+1.35%)
Dec 23, 2021 4.400 4.505 4.370 4.440 790,158 +0.01(+0.23%)
Dec 22, 2021 4.350 4.489 4.295 4.430 1,854,029 +0.08(+1.84%)
Dec 21, 2021 4.080 4.420 4.055 4.350 1,765,694 +0.30(+7.41%)
Dec 20, 2021 4.150 4.170 3.940 4.050 2,000,369 -0.20(-4.71%)
Dec 17, 2021 4.060 4.260 3.945 4.250 1,433,102 +0.19(+4.68%)
Dec 16, 2021 4.330 4.495 4.020 4.060 2,346,288 -0.29(-6.67%)
Dec 15, 2021 4.190 4.360 3.970 4.350 2,749,091 +0.15(+3.57%)
Dec 14, 2021 4.200 4.400 4.140 4.200 1,474,113 -0.07(-1.64%)
Dec 13, 2021 4.420 4.430 4.115 4.270 1,603,953 -0.05(-1.16%)
Dec 10, 2021 4.510 4.600 4.300 4.320 2,148,609 -0.13(-2.92%)
Dec 09, 2021 4.590 4.650 4.355 4.450 1,241,788 -0.13(-2.84%)
Dec 08, 2021 4.660 4.680 4.480 4.580 1,803,149 -0.05(-1.08%)
Dec 07, 2021 4.620 4.825 4.580 4.630 1,735,450 +0.12(+2.66%)
Dec 06, 2021 4.420 4.515 4.170 4.510 2,143,429 +0.05(+1.12%)
Dec 03, 2021 4.770 4.770 4.360 4.460 2,493,080 -0.23(-4.90%)
Dec 02, 2021 5.150 5.780 4.660 4.690 3,360,574 -0.61(-11.51%)
Dec 01, 2021 5.420 6.220 5.170 5.300 12,956,124 +0.38(+7.72%)
Nov 30, 2021 4.840 5.070 4.805 4.920 1,448,576 +0.00(+0.00%)
Nov 29, 2021 4.880 4.970 4.710 4.920 1,706,385 +0.16(+3.36%)
Nov 26, 2021 4.810 5.000 4.660 4.760 1,916,850 -0.14(-2.86%)
Nov 24, 2021 4.480 5.169 4.450 4.900 2,764,131 +0.40(+8.89%)
Nov 23, 2021 4.480 4.680 4.420 4.500 1,064,664 +0.00(+0.00%)
Nov 22, 2021 4.570 4.700 4.390 4.500 1,290,241 -0.08(-1.75%)
Nov 19, 2021 4.650 4.780 4.580 4.580 1,115,116 -0.14(-2.97%)
Nov 18, 2021 4.500 4.720 4.581 4.720 1,924,286 +0.22(+4.89%)
Nov 17, 2021 4.570 4.765 4.480 4.500 1,259,600 -0.12(-2.60%)
Nov 16, 2021 4.380 4.760 4.270 4.620 2,484,144 +0.26(+5.96%)
Nov 15, 2021 4.620 4.640 4.310 4.360 2,124,618 -0.27(-5.83%)
Nov 12, 2021 4.720 4.765 4.545 4.630 1,125,518 -0.08(-1.70%)
Nov 11, 2021 4.670 4.740 4.540 4.710 1,161,947 +0.10(+2.17%)
Nov 10, 2021 4.550 4.610 1,620,189 +0.05(+1.10%)
Nov 09, 2021 5.080 5.310 4.490 4.560 3,661,182 -0.16(-3.39%)
Nov 08, 2021 4.720 4.950 4.690 4.720 1,443,283 +0.00(+0.00%)
Nov 05, 2021 4.850 4.850 4.620 4.720 670,935 -0.06(-1.26%)
Nov 04, 2021 4.990 5.010 4.689 4.780 1,088,259 -0.14(-2.85%)
Nov 03, 2021 4.980 5.120 4.840 4.920 900,536 -0.09(-1.80%)
Nov 02, 2021 5.090 5.100 4.950 5.010 1,095,597 -0.09(-1.76%)
Nov 01, 2021 4.930 5.180 4.860 5.100 1,970,450 +0.21(+4.29%)
Oct 29, 2021 4.760 4.925 4.890 1,582,912 +0.07(+1.45%)
Oct 28, 2021 4.610 4.990 4.575 4.820 5,156,894 +0.16(+3.43%)
Oct 27, 2021 4.430 4.850 4.330 4.660 10,534,945 +0.38(+8.88%)
Oct 26, 2021 4.500 4.280 17,018,560 -1.05(-19.70%)
Oct 25, 2021 4.970 5.535 4.850 5.330 2,147,218 +0.41(+8.33%)
Oct 22, 2021 5.070 5.100 4.765 4.920 1,365,148 -0.19(-3.72%)
Oct 21, 2021 5.200 5.255 4.990 5.110 1,357,127 +0.05(+0.99%)
Oct 20, 2021 5.040 5.210 5.020 5.060 812,073 +0.00(+0.00%)
Oct 19, 2021 5.100 5.219 4.980 5.060 1,002,450 -0.01(-0.20%)
Oct 18, 2021 4.990 5.130 4.930 5.070 1,555,254 +0.13(+2.63%)
Oct 15, 2021 5.190 5.190 4.910 4.940 1,509,928 -0.17(-3.33%)
Oct 14, 2021 5.270 5.270 5.030 5.110 1,293,679 -0.11(-2.11%)
Oct 13, 2021 5.450 5.500 5.210 5.220 1,109,929 -0.24(-4.40%)
Oct 12, 2021 5.610 5.750 5.420 5.460 775,694 -0.10(-1.80%)
Oct 11, 2021 5.260 5.620 5.190 5.560 987,798 +0.34(+6.51%)
Oct 08, 2021 5.330 5.360 5.160 5.220 795,283 -0.11(-2.06%)
Oct 07, 2021 5.100 5.470 5.050 5.330 1,368,235 +0.23(+4.51%)
Oct 06, 2021 5.270 5.440 5.000 5.100 1,433,416 -0.35(-6.42%)
Oct 05, 2021 6.130 6.430 5.200 5.450 5,401,493 -0.62(-10.29%)
Oct 04, 2021 5.730 6.230 5.520 6.075 5,685,116 +0.42(+7.33%)
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.