Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2022 5.349 94 -0.08(-1.49%)
Feb 24, 2022 5.420 5.430 5.240 5.430 6,355 -0.03(-0.55%)
Feb 23, 2022 5.510 5.550 5.310 5.460 10,396 -0.06(-1.03%)
Feb 22, 2022 5.510 5.560 5.450 5.517 3,492 -0.09(-1.66%)
Feb 18, 2022 5.610 0 -0.03(-0.53%)
Feb 17, 2022 5.520 5.640 5.520 5.640 3,291 +0.08(+1.44%)
Feb 16, 2022 5.510 5.740 5.490 5.560 4,156 -0.28(-4.79%)
Feb 15, 2022 5.470 5.960 5.470 5.840 12,667 +0.37(+6.76%)
Feb 14, 2022 5.570 5.570 5.450 5.470 4,409 +0.06(+1.11%)
Feb 11, 2022 5.420 5.510 5.410 5.410 542 -0.09(-1.63%)
Feb 10, 2022 5.420 5.500 5.420 5.500 4,061 +0.13(+2.42%)
Feb 09, 2022 5.400 5.400 5.360 5.370 2,401 -0.03(-0.56%)
Feb 08, 2022 5.535 5.535 5.360 5.400 4,105 -0.08(-1.46%)
Feb 07, 2022 5.550 5.665 5.400 5.480 8,916 -0.05(-0.90%)
Feb 04, 2022 5.550 5.880 5.360 5.530 19,556 +0.04(+0.73%)
Feb 03, 2022 5.550 5.350 5.490 3,447 -0.01(-0.18%)
Feb 02, 2022 5.400 5.540 5.335 5.500 9,714 +0.16(+3.00%)
Feb 01, 2022 5.340 5.536 5.340 5.340 1,512 -0.16(-2.91%)
Jan 31, 2022 5.390 5.500 5.500 5,158 +0.05(+0.92%)
Jan 28, 2022 5.470 5.470 5.320 5.450 5,452 +0.06(+1.11%)
Jan 27, 2022 5.540 5.540 5.320 5.390 11,639 +0.07(+1.32%)
Jan 26, 2022 5.210 5.356 5.165 5.320 3,265 +0.17(+3.20%)
Jan 25, 2022 5.100 5.200 5.066 5.155 4,995 +0.10(+1.88%)
Jan 24, 2022 5.540 5.540 5.050 5.060 7,184 -0.44(-8.00%)
Jan 21, 2022 5.580 5.730 5.410 5.500 22,794 -0.08(-1.43%)
Jan 20, 2022 5.870 5.870 5.543 5.580 5,301 -0.34(-5.74%)
Jan 19, 2022 5.620 5.960 5.600 5.920 8,628 +0.32(+5.71%)
Jan 18, 2022 5.600 5.690 5.530 5.600 4,027 -0.13(-2.27%)
Jan 14, 2022 5.730 0 +0.13(+2.32%)
Jan 13, 2022 5.800 5.800 5.565 5.600 5,678 -0.07(-1.23%)
Jan 12, 2022 5.830 5.850 5.550 5.670 16,765 -0.24(-4.06%)
Jan 11, 2022 5.826 6.280 5.780 5.910 5,877 -0.02(-0.34%)
Jan 10, 2022 5.870 5.957 5.690 5.930 11,466 -0.03(-0.50%)
Jan 07, 2022 5.910 6.070 5.860 5.960 5,104 +0.03(+0.42%)
Jan 06, 2022 5.870 6.480 5.870 5.935 98,959 +0.10(+1.80%)
Jan 05, 2022 6.020 6.053 5.650 5.830 12,161 -0.32(-5.20%)
Jan 04, 2022 6.110 6.201 6.000 6.150 6,941 +0.01(+0.16%)
Jan 03, 2022 5.970 6.249 5.970 6.140 30,358 +0.17(+2.85%)
Dec 31, 2021 5.930 6.000 5.750 5.970 26,054 +0.04(+0.67%)
Dec 30, 2021 5.800 5.970 5.680 5.930 13,219 +0.13(+2.24%)
Dec 29, 2021 5.930 6.000 5.660 5.800 20,620 -0.20(-3.33%)
Dec 28, 2021 5.770 6.050 5.660 6.000 25,162 +0.16(+2.74%)
Dec 27, 2021 5.910 5.910 5.620 5.840 10,318 -0.13(-2.18%)
Dec 23, 2021 5.670 6.570 5.600 5.970 306,742 +0.21(+3.65%)
Dec 22, 2021 5.520 5.880 5.490 5.760 9,574 +0.04(+0.79%)
Dec 21, 2021 5.619 5.868 5.480 5.715 47,669 -0.04(-0.61%)
Dec 20, 2021 5.630 5.750 5.450 5.750 39,807 +0.23(+4.17%)
Dec 17, 2021 5.920 5.982 5.419 5.520 169,180 -0.48(-8.00%)
Dec 16, 2021 5.460 7.200 5.430 6.000 1,927,594 +0.57(+10.50%)
Dec 15, 2021 5.710 5.810 5.370 5.430 38,140 -0.35(-6.06%)
Dec 14, 2021 6.200 6.200 5.780 5.780 29,224 -0.52(-8.25%)
Dec 13, 2021 6.180 6.300 6.020 6.300 55,660 +0.08(+1.29%)
Dec 10, 2021 6.344 6.344 6.150 6.220 6,231 -0.07(-1.03%)
Dec 09, 2021 6.350 6.350 6.180 6.285 3,142 -0.08(-1.18%)
Dec 08, 2021 6.170 6.375 6.160 6.360 11,034 +0.07(+1.11%)
Dec 07, 2021 6.250 6.331 6.150 6.290 8,043 -0.10(-1.56%)
Dec 06, 2021 6.270 6.390 6.120 6.390 26,413 -0.07(-1.08%)
Dec 03, 2021 6.260 6.460 6.230 6.460 13,271 -0.11(-1.66%)
Dec 02, 2021 6.350 6.570 6.300 6.569 3,863 +0.18(+2.80%)
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.