Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.740 2.890 455,132 +0.12(+4.33%)
Jan 28, 2022 2.590 2.850 2.590 2.770 414,077 +0.09(+3.36%)
Jan 27, 2022 2.950 3.020 2.650 2.680 362,727 -0.27(-9.31%)
Jan 26, 2022 3.100 3.130 2.950 2.955 388,226 +0.00(+0.17%)
Jan 25, 2022 3.080 3.180 2.880 2.950 522,513 -0.25(-7.81%)
Jan 24, 2022 2.710 3.280 2.710 3.200 792,611 +0.31(+10.73%)
Jan 21, 2022 3.220 3.220 2.850 2.890 484,809 -0.28(-8.83%)
Jan 20, 2022 3.100 3.420 3.070 3.170 380,286 +0.11(+3.59%)
Jan 19, 2022 3.160 3.220 3.010 3.060 712,114 -0.15(-4.67%)
Jan 18, 2022 3.500 3.540 3.200 3.210 531,649 -0.21(-6.14%)
Jan 14, 2022 3.420 0 -0.29(-7.82%)
Jan 13, 2022 4.010 4.070 3.700 3.710 844,961 -0.33(-8.17%)
Jan 12, 2022 4.200 4.270 4.030 4.040 564,162 -0.11(-2.65%)
Jan 11, 2022 4.180 4.300 4.000 4.150 513,114 +0.03(+0.73%)
Jan 10, 2022 4.390 4.440 4.020 4.120 929,041 -0.35(-7.83%)
Jan 07, 2022 4.630 4.720 4.420 4.470 374,979 -0.20(-4.28%)
Jan 06, 2022 4.900 4.950 4.610 4.670 474,667 -0.22(-4.50%)
Jan 05, 2022 5.090 5.180 4.850 4.890 413,681 -0.21(-4.12%)
Jan 04, 2022 5.200 5.280 5.020 5.100 323,560 -0.15(-2.86%)
Jan 03, 2022 4.980 5.350 4.800 5.250 443,077 +0.41(+8.47%)
Dec 31, 2021 5.100 5.210 4.840 4.840 633,368 -0.32(-6.20%)
Dec 30, 2021 5.080 5.280 5.080 5.160 534,722 -0.01(-0.19%)
Dec 29, 2021 5.370 5.440 5.150 5.170 314,759 -0.26(-4.79%)
Dec 28, 2021 5.590 5.707 5.320 5.430 282,540 -0.19(-3.38%)
Dec 27, 2021 5.540 5.750 5.390 5.620 380,616 +0.05(+0.90%)
Dec 23, 2021 5.330 5.590 5.290 5.570 393,510 +0.24(+4.50%)
Dec 22, 2021 5.950 5.950 5.280 5.330 619,233 -0.59(-9.97%)
Dec 21, 2021 5.980 6.070 5.750 5.920 678,519 -0.10(-1.66%)
Dec 20, 2021 6.020 6.060 5.590 6.020 738,712 +0.03(+0.50%)
Dec 17, 2021 5.500 6.040 5.390 5.990 7,233,514 +0.33(+5.83%)
Dec 16, 2021 5.520 5.925 5.455 5.660 874,591 +0.21(+3.85%)
Dec 15, 2021 5.500 5.600 5.280 5.450 814,635 -0.08(-1.45%)
Dec 14, 2021 5.110 5.684 5.105 5.530 768,131 +0.28(+5.33%)
Dec 13, 2021 5.390 5.420 5.130 5.250 736,464 -0.16(-2.96%)
Dec 10, 2021 5.000 5.440 4.882 5.410 1,112,886 +0.41(+8.20%)
Dec 09, 2021 5.240 5.440 4.940 5.000 1,002,927 -0.23(-4.40%)
Dec 08, 2021 4.950 5.250 4.910 5.230 619,819 +0.33(+6.73%)
Dec 07, 2021 4.730 5.020 4.670 4.900 879,216 +0.30(+6.52%)
Dec 06, 2021 5.110 5.130 4.410 4.600 1,913,301 -0.67(-12.71%)
Dec 03, 2021 5.290 5.450 5.000 5.270 762,992 +0.02(+0.38%)
Dec 02, 2021 5.570 5.610 5.195 5.250 542,750 -0.53(-9.17%)
Dec 01, 2021 5.500 5.800 5.418 5.780 771,208 +0.21(+3.77%)
Nov 30, 2021 5.190 5.460 5.160 5.570 2,487,525 +0.38(+7.32%)
Nov 29, 2021 5.070 5.340 5.060 5.190 550,202 -0.03(-0.57%)
Nov 26, 2021 4.860 5.300 4.810 5.220 402,370 +0.15(+2.96%)
Nov 24, 2021 4.720 5.100 4.570 5.070 511,986 +0.37(+7.87%)
Nov 23, 2021 4.980 5.025 4.620 4.700 582,726 -0.28(-5.62%)
Nov 22, 2021 5.020 5.090 4.715 4.980 779,342 -0.06(-1.19%)
Nov 19, 2021 4.870 5.200 4.851 5.040 483,956 -0.02(-0.40%)
Nov 18, 2021 5.150 5.140 5.020 5.060 1,353,712 -0.11(-2.13%)
Nov 17, 2021 5.330 5.490 5.140 5.170 567,383 -0.21(-3.90%)
Nov 16, 2021 5.610 5.790 5.340 5.380 784,044 -0.14(-2.54%)
Nov 15, 2021 5.710 5.800 5.350 5.520 1,299,136 -0.27(-4.66%)
Nov 12, 2021 5.930 6.020 5.500 5.790 2,091,192 -0.73(-11.20%)
Nov 11, 2021 6.630 6.880 6.260 6.520 2,068,950 +0.34(+5.50%)
Nov 10, 2021 6.450 6.180 1,521,366 -0.30(-4.63%)
Nov 09, 2021 6.160 6.819 5.860 6.480 5,119,261 +0.75(+13.09%)
Nov 08, 2021 5.210 5.780 5.170 5.730 2,457,008 +0.53(+10.19%)
Nov 05, 2021 4.930 5.200 4.860 5.200 1,076,412 +0.27(+5.48%)
Nov 04, 2021 5.120 5.190 4.910 4.930 1,146,402 -0.19(-3.71%)
Nov 03, 2021 5.080 5.140 4.900 5.120 1,267,661 +0.04(+0.79%)
Nov 02, 2021 5.330 5.370 5.020 5.080 1,437,864 -0.30(-5.58%)
Nov 01, 2021 5.130 5.450 5.170 5.380 1,136,159 +0.21(+4.06%)
Oct 29, 2021 5.400 5.410 5.080 5.170 1,652,884 -0.17(-3.18%)
Oct 28, 2021 5.250 5.770 5.010 5.340 3,079,071 -0.06(-1.11%)
Oct 27, 2021 5.380 5.420 4.850 5.400 5,296,479 -0.10(-1.82%)
Oct 26, 2021 5.380 5.500 74,479,184 +1.05(+23.60%)
Oct 25, 2021 4.490 4.500 4.290 4.450 1,689,072 +0.25(+5.95%)
Oct 22, 2021 4.230 4.260 4.150 4.200 418,980 -0.02(-0.47%)
Oct 21, 2021 4.200 4.310 4.160 4.220 407,846 +0.01(+0.24%)
Oct 20, 2021 4.470 4.490 4.190 4.210 589,829 -0.28(-6.24%)
Oct 19, 2021 4.600 4.650 4.450 4.490 369,174 -0.05(-1.10%)
Oct 18, 2021 4.330 4.640 4.290 4.540 618,691 +0.22(+5.09%)
Oct 15, 2021 4.500 4.560 4.300 4.320 466,342 -0.18(-4.00%)
Oct 14, 2021 4.400 4.670 4.320 4.500 671,104 +0.14(+3.21%)
Oct 13, 2021 4.200 4.360 4.100 4.360 693,767 +0.22(+5.31%)
Oct 12, 2021 4.250 4.440 4.100 4.140 975,472 -0.08(-1.90%)
Oct 11, 2021 4.420 4.623 4.170 4.220 617,952 -0.20(-4.52%)
Oct 08, 2021 4.710 4.710 4.310 4.420 861,999 -0.13(-2.86%)
Oct 07, 2021 5.000 5.100 4.460 4.550 755,260 -0.30(-6.19%)
Oct 06, 2021 4.320 5.065 4.080 4.850 2,418,939 +0.51(+11.75%)
Oct 05, 2021 4.670 4.757 4.310 4.340 968,760 -0.33(-7.07%)
Oct 04, 2021 5.100 5.190 4.630 4.670 1,019,643 -0.44(-8.61%)
Oct 01, 2021 5.600 5.600 5.030 5.110 1,208,792 -0.35(-6.41%)
Sep 30, 2021 5.940 5.941 5.420 5.460 965,348 -0.42(-7.14%)
Sep 29, 2021 6.160 6.640 5.750 5.880 2,267,781 -0.19(-3.13%)
Sep 28, 2021 7.400 7.400 6.010 6.070 5,764,861 -1.54(-20.24%)
Sep 27, 2021 7.800 8.170 7.500 7.610 577,708 -0.10(-1.30%)
Sep 24, 2021 8.500 8.633 7.665 7.710 766,743 -1.06(-12.04%)
Sep 23, 2021 9.640 9.900 8.550 8.765 1,242,713 -0.41(-4.52%)
Sep 22, 2021 9.500 9.780 8.710 9.180 897,281 -0.48(-4.97%)
Sep 21, 2021 9.040 9.880 8.900 9.660 1,348,974 +0.68(+7.57%)
Sep 20, 2021 8.450 9.430 8.360 8.980 1,715,078 +0.28(+3.22%)
Sep 17, 2021 8.770 9.030 7.870 8.700 2,211,089 -1.13(-11.50%)
Sep 16, 2021 7.200 12.25 7.000 9.830 12,773,412 +2.63(+36.53%)
Sep 15, 2021 7.800 7.800 7.000 7.200 481,494 -0.45(-5.88%)
Sep 14, 2021 8.100 8.225 7.600 7.650 144,311 -0.37(-4.61%)
Sep 13, 2021 8.070 8.300 7.580 8.020 183,844 +0.12(+1.52%)
Sep 10, 2021 8.310 8.410 7.850 7.900 185,697 -0.28(-3.42%)
Sep 09, 2021 8.490 8.490 8.020 8.180 264,644 -0.14(-1.68%)
Sep 08, 2021 9.010 9.047 8.260 8.320 394,557 -0.52(-5.88%)
Sep 07, 2021 11.05 11.10 8.840 8.840 477,705 -1.89(-17.61%)
Sep 03, 2021 9.480 10.85 9.190 10.73 429,293 +1.36(+14.51%)
Sep 02, 2021 9.200 9.690 8.970 9.370 207,385 +0.20(+2.18%)
Sep 01, 2021 9.340 9.280 9.100 9.170 90,802 -0.11(-1.19%)
Aug 31, 2021 9.300 9.340 8.910 9.280 195,168 -0.02(-0.22%)
Aug 30, 2021 9.340 9.340 8.900 9.300 139,667 +0.07(+0.76%)
Aug 27, 2021 9.470 9.490 9.110 9.230 160,168 -0.11(-1.18%)
Aug 26, 2021 9.420 9.450 9.100 9.340 78,585 +0.01(+0.11%)
Aug 25, 2021 8.870 9.430 8.800 9.330 157,932 +0.54(+6.14%)
Aug 24, 2021 8.710 8.940 8.440 8.790 196,019 +0.00(+0.00%)
Aug 23, 2021 8.690 9.470 8.690 8.790 140,463 +0.17(+1.97%)
Aug 20, 2021 9.000 9.000 8.600 8.620 140,489 -0.19(-2.16%)
Aug 19, 2021 9.140 9.390 8.700 8.810 174,270 -0.39(-4.24%)
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.