Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 6.253 6.480 6.253 6.390 16,965 -0.10(-1.54%)
Nov 30, 2021 6.500 6.500 6.500 6.490 16,070 +0.00(+0.00%)
Nov 29, 2021 6.450 6.490 6.350 6.490 3,245 +0.01(+0.15%)
Nov 26, 2021 6.500 6.500 6.320 6.480 10,568 -0.06(-0.92%)
Nov 24, 2021 6.390 6.540 6.371 6.540 7,251 +0.06(+0.93%)
Nov 23, 2021 6.490 6.600 6.450 6.480 6,924 -0.01(-0.15%)
Nov 22, 2021 6.370 6.625 6.372 6.490 35,138 -0.07(-1.07%)
Nov 19, 2021 6.600 6.750 6.550 6.560 13,758 +0.08(+1.23%)
Nov 18, 2021 6.540 6.590 6.480 6.480 31,025 -0.26(-3.86%)
Nov 17, 2021 6.530 6.880 6.530 6.740 62,556 +0.16(+2.43%)
Nov 16, 2021 6.770 6.770 6.509 6.580 19,400 -0.19(-2.81%)
Nov 15, 2021 6.670 6.780 6.480 6.770 12,009 +0.17(+2.58%)
Nov 12, 2021 6.750 6.750 6.550 6.600 6,439 -0.15(-2.22%)
Nov 11, 2021 6.660 6.760 6.510 6.750 13,298 +0.18(+2.74%)
Nov 10, 2021 6.740 6.570 6.570 15,969 -0.42(-6.01%)
Nov 09, 2021 6.700 7.060 6.700 6.990 9,127 +0.14(+2.04%)
Nov 08, 2021 6.720 6.860 6.620 6.850 31,517 +0.18(+2.70%)
Nov 05, 2021 7.030 7.090 6.613 6.670 18,299 -0.34(-4.85%)
Nov 04, 2021 6.790 7.220 6.630 7.010 105,866 +0.31(+4.63%)
Nov 03, 2021 6.590 6.752 6.537 6.700 13,914 +0.04(+0.60%)
Nov 02, 2021 6.570 6.680 6.490 6.660 28,871 +0.13(+1.99%)
Nov 01, 2021 6.590 6.860 6.530 6.530 5,981 -0.09(-1.36%)
Oct 29, 2021 6.780 6.780 6.490 6.620 13,044 -0.13(-1.93%)
Oct 28, 2021 6.670 6.760 6.560 6.750 5,067 +0.18(+2.74%)
Oct 27, 2021 6.820 6.810 6.570 6.570 11,303 -0.33(-4.78%)
Oct 26, 2021 6.880 6.900 6.900 10,786 +0.00(+0.00%)
Oct 25, 2021 6.820 6.974 6.700 6.900 36,095 +0.11(+1.62%)
Oct 22, 2021 6.840 6.840 6.520 6.790 11,443 +0.00(+0.00%)
Oct 21, 2021 6.721 6.800 6.627 6.790 8,148 +0.00(+0.00%)
Oct 20, 2021 6.660 6.900 6.527 6.790 64,814 +0.20(+3.03%)
Oct 19, 2021 6.430 6.665 6.430 6.590 11,085 +0.17(+2.65%)
Oct 18, 2021 6.440 6.640 6.359 6.420 12,704 -0.18(-2.73%)
Oct 15, 2021 6.530 6.600 6.400 6.600 8,492 +0.00(+0.00%)
Oct 14, 2021 6.500 6.880 6.430 6.600 47,766 +0.15(+2.33%)
Oct 13, 2021 6.340 6.937 6.230 6.450 276,309 +0.10(+1.57%)
Oct 12, 2021 6.220 6.640 6.200 6.350 22,816 +0.05(+0.79%)
Oct 11, 2021 6.230 6.325 6.230 6.300 6,215 +0.07(+1.12%)
Oct 08, 2021 6.370 6.400 6.150 6.230 16,621 -0.04(-0.64%)
Oct 07, 2021 6.250 6.470 6.250 6.270 55,370 +0.01(+0.16%)
Oct 06, 2021 6.080 6.296 6.080 6.260 14,216 +0.04(+0.64%)
Oct 05, 2021 6.400 6.570 6.120 6.220 109,167 -0.08(-1.27%)
Oct 04, 2021 6.590 6.590 6.260 6.300 30,944 -0.27(-4.11%)
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.