Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 5.569 5.697 5.633 5.663 1,863,482 +0.09(+1.54%)
Oct 29, 2021 5.732 5.732 5.560 5.577 2,008,633 -0.03(-0.61%)
Oct 28, 2021 5.543 5.646 5.535 5.612 1,930,118 +0.04(+0.77%)
Oct 27, 2021 5.612 5.697 5.543 5.569 3,486,051 -0.09(-1.52%)
Oct 26, 2021 5.809 5.654 1,949,210 -0.15(-2.51%)
Oct 25, 2021 5.749 5.817 5.667 5.800 1,656,550 +0.04(+0.74%)
Oct 22, 2021 5.740 5.766 5.646 5.757 1,373,010 +0.06(+1.05%)
Oct 21, 2021 5.903 5.912 5.680 5.697 2,189,353 -0.21(-3.48%)
Oct 20, 2021 6.023 6.023 5.809 5.903 2,571,342 -0.16(-2.68%)
Oct 19, 2021 5.860 6.160 5.843 6.066 6,654,751 +0.27(+4.73%)
Oct 18, 2021 5.697 5.804 5.693 5.792 2,097,974 +0.09(+1.50%)
Oct 15, 2021 5.663 5.783 5.646 5.706 2,125,903 +0.14(+2.46%)
Oct 14, 2021 5.612 5.736 5.556 5.569 2,284,890 +0.04(+0.78%)
Oct 13, 2021 5.466 5.526 5.397 5.526 1,937,064 +0.00(+0.00%)
Oct 12, 2021 5.680 5.680 5.509 5.526 2,269,886 -0.15(-2.71%)
Oct 11, 2021 5.569 5.757 5.560 5.680 2,178,713 +0.17(+3.11%)
Oct 08, 2021 5.577 5.629 5.475 5.509 982,236 -0.03(-0.46%)
Oct 07, 2021 5.517 5.612 5.466 5.535 1,974,858 +0.02(+0.31%)
Oct 06, 2021 5.595 5.603 5.457 5.517 2,281,391 -0.17(-3.01%)
Oct 05, 2021 5.697 5.762 5.595 5.689 1,589,416 +0.02(+0.30%)
Oct 04, 2021 5.757 5.757 5.577 5.672 2,686,056 -0.08(-1.34%)
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.