Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.800 4.928 4.470 4.792 49,306 +0.06(+1.18%)
Feb 25, 2022 4.531 4.798 4.533 4.736 19,931 +0.06(+1.37%)
Feb 24, 2022 3.920 4.766 3.920 4.672 60,254 +0.10(+2.10%)
Feb 23, 2022 4.800 5.120 4.560 4.576 49,034 -0.20(-4.19%)
Feb 22, 2022 4.656 4.800 4.515 4.776 102,719 -0.03(-0.53%)
Feb 18, 2022 4.802 0 -0.51(-9.58%)
Feb 17, 2022 5.280 5.560 5.136 5.310 43,187 -0.25(-4.49%)
Feb 16, 2022 5.136 5.680 5.122 5.560 118,942 +0.42(+8.26%)
Feb 15, 2022 5.024 5.200 4.976 5.136 21,971 +0.16(+3.15%)
Feb 14, 2022 5.237 5.280 4.898 4.979 56,727 -0.42(-7.79%)
Feb 11, 2022 5.440 5.592 5.160 5.400 41,204 -0.19(-3.43%)
Feb 10, 2022 5.440 5.728 5.381 5.592 41,463 -0.01(-0.14%)
Feb 09, 2022 5.557 5.728 5.440 5.600 57,419 +0.05(+0.86%)
Feb 08, 2022 5.600 5.742 5.520 5.552 22,630 -0.14(-2.47%)
Feb 07, 2022 5.808 5.808 5.616 5.693 24,096 -0.03(-0.48%)
Feb 04, 2022 5.600 5.728 5.522 5.720 24,621 +0.13(+2.41%)
Feb 03, 2022 5.520 5.586 29,565 -0.13(-2.21%)
Feb 02, 2022 5.760 5.830 5.442 5.712 66,567 +0.06(+1.13%)
Feb 01, 2022 5.589 5.757 5.461 5.648 43,331 +0.24(+4.35%)
Jan 31, 2022 5.120 5.413 70,898 +0.24(+4.54%)
Jan 28, 2022 5.122 5.440 4.966 5.178 83,161 -0.02(-0.43%)
Jan 27, 2022 5.600 5.760 5.008 5.200 96,816 -0.37(-6.58%)
Jan 26, 2022 5.280 6.224 5.280 5.566 290,412 +0.48(+9.40%)
Jan 25, 2022 4.640 5.230 4.637 5.088 141,457 +0.37(+7.87%)
Jan 24, 2022 4.602 4.766 4.160 4.717 132,442 +0.04(+0.96%)
Jan 21, 2022 5.440 5.472 4.000 4.672 239,783 -0.72(-13.33%)
Jan 20, 2022 5.744 5.914 5.333 5.390 167,935 -0.37(-6.42%)
Jan 19, 2022 6.240 6.560 5.760 5.760 172,208 -0.49(-7.79%)
Jan 18, 2022 6.382 6.640 6.174 6.246 189,881 -0.54(-7.92%)
Jan 14, 2022 6.784 0 +0.86(+14.59%)
Jan 13, 2022 6.240 6.656 5.920 5.920 203,981 -0.55(-8.51%)
Jan 12, 2022 6.128 6.560 6.059 6.470 99,454 +0.15(+2.38%)
Jan 11, 2022 6.080 6.320 6.005 6.320 55,431 +0.18(+2.86%)
Jan 10, 2022 6.154 6.328 5.842 6.144 80,179 -0.18(-2.91%)
Jan 07, 2022 6.240 6.398 6.098 6.328 50,467 +0.09(+1.41%)
Jan 06, 2022 6.160 6.640 6.080 6.240 63,866 -0.16(-2.52%)
Jan 05, 2022 6.240 6.702 6.162 6.402 135,478 +0.00(+0.02%)
Jan 04, 2022 6.400 6.422 6.112 6.400 71,451 +0.05(+0.76%)
Jan 03, 2022 6.080 6.542 5.958 6.352 128,764 +0.39(+6.61%)
Dec 31, 2021 6.560 6.571 5.920 5.958 187,363 -0.63(-9.59%)
Dec 30, 2021 6.560 6.874 6.277 6.590 234,179 -0.21(-3.08%)
Dec 29, 2021 6.080 6.800 5.640 6.800 479,632 +0.71(+11.67%)
Dec 28, 2021 6.512 6.512 5.952 6.090 152,618 -0.37(-5.79%)
Dec 27, 2021 6.560 6.720 6.291 6.464 126,526 -0.17(-2.63%)
Dec 23, 2021 6.528 6.846 6.480 6.638 83,729 +0.14(+2.19%)
Dec 22, 2021 6.400 7.120 6.256 6.496 206,621 +0.07(+1.10%)
Dec 21, 2021 6.400 6.693 6.323 6.426 55,438 -0.01(-0.20%)
Dec 20, 2021 6.160 6.560 5.922 6.438 76,603 -0.28(-4.19%)
Dec 17, 2021 6.410 6.880 6.280 6.720 68,508 +0.11(+1.69%)
Dec 16, 2021 6.926 7.038 6.480 6.608 43,377 -0.43(-6.14%)
Dec 15, 2021 6.720 7.120 6.426 7.040 106,076 +0.16(+2.33%)
Dec 14, 2021 6.880 7.038 6.690 6.880 58,626 -0.34(-4.66%)
Dec 13, 2021 6.811 7.600 6.702 7.216 55,411 +0.34(+4.88%)
Dec 10, 2021 7.040 7.192 6.736 6.880 27,439 -0.16(-2.27%)
Dec 09, 2021 7.149 7.358 6.880 7.040 33,631 -0.24(-3.32%)
Dec 08, 2021 6.779 7.488 6.728 7.282 55,821 +0.28(+4.00%)
Dec 07, 2021 6.400 7.024 6.368 7.002 67,008 +0.60(+9.40%)
Dec 06, 2021 6.256 6.496 5.920 6.400 163,008 -0.22(-3.31%)
Dec 03, 2021 7.680 7.750 6.400 6.619 275,468 -1.24(-15.83%)
Dec 02, 2021 8.002 8.192 7.682 7.864 109,365 -0.45(-5.43%)
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.