Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.030 4.380 4.380 97,004 +0.42(+10.61%)
Jan 28, 2022 4.130 4.325 3.860 3.960 106,924 -0.11(-2.70%)
Jan 27, 2022 4.320 4.390 3.950 4.070 196,385 +0.09(+2.26%)
Jan 26, 2022 4.170 4.230 3.950 3.980 53,149 -0.03(-0.75%)
Jan 25, 2022 4.010 4.160 3.930 4.010 67,065 -0.14(-3.37%)
Jan 24, 2022 3.860 4.170 3.790 4.150 83,183 +0.14(+3.49%)
Jan 21, 2022 4.020 4.183 3.900 4.010 141,067 -0.06(-1.47%)
Jan 20, 2022 4.220 4.473 4.070 4.070 109,846 -0.32(-7.29%)
Jan 19, 2022 4.500 4.550 4.370 4.390 54,896 -0.09(-2.01%)
Jan 18, 2022 4.900 5.100 4.430 4.480 118,548 -0.38(-7.82%)
Jan 14, 2022 4.860 0 +0.14(+2.97%)
Jan 13, 2022 5.000 5.050 4.570 4.720 134,922 -0.31(-6.16%)
Jan 12, 2022 5.250 5.292 5.000 5.030 65,380 -0.14(-2.71%)
Jan 11, 2022 4.990 5.260 4.900 5.170 90,944 +0.12(+2.38%)
Jan 10, 2022 5.000 5.100 4.850 5.050 72,651 -0.06(-1.17%)
Jan 07, 2022 5.220 5.298 5.050 5.110 30,245 -0.09(-1.73%)
Jan 06, 2022 5.330 5.500 5.200 5.200 54,259 -0.20(-3.70%)
Jan 05, 2022 5.700 5.800 5.400 5.400 90,332 -0.30(-5.26%)
Jan 04, 2022 6.010 6.050 5.531 5.700 71,065 -0.35(-5.79%)
Jan 03, 2022 6.120 6.200 5.830 6.050 41,339 -0.01(-0.17%)
Dec 31, 2021 5.420 6.350 5.420 6.060 440,166 +0.60(+10.99%)
Dec 30, 2021 5.460 5.930 5.370 5.460 153,715 -0.03(-0.55%)
Dec 29, 2021 5.600 5.790 5.250 5.490 198,496 +0.01(+0.18%)
Dec 28, 2021 5.860 5.990 5.450 5.480 145,702 -0.22(-3.86%)
Dec 27, 2021 6.570 6.790 5.500 5.700 262,114 -1.06(-15.68%)
Dec 23, 2021 6.520 6.793 6.450 6.760 38,210 +0.16(+2.42%)
Dec 22, 2021 6.400 6.720 6.400 6.600 43,273 +0.17(+2.64%)
Dec 21, 2021 6.400 6.740 6.010 6.430 86,142 +0.09(+1.42%)
Dec 20, 2021 6.330 6.638 6.250 6.340 40,409 -0.11(-1.71%)
Dec 17, 2021 6.420 6.860 6.319 6.450 64,170 +0.04(+0.62%)
Dec 16, 2021 6.570 6.980 6.280 6.410 77,471 -0.13(-1.99%)
Dec 15, 2021 6.340 6.670 6.250 6.540 75,314 +0.16(+2.51%)
Dec 14, 2021 6.380 6.950 6.330 6.380 64,572 -0.42(-6.18%)
Dec 13, 2021 6.980 7.000 6.540 6.800 61,694 -0.27(-3.82%)
Dec 10, 2021 6.890 7.225 6.890 7.070 71,242 +0.21(+3.06%)
Dec 09, 2021 6.990 7.190 6.793 6.860 51,380 -0.17(-2.42%)
Dec 08, 2021 7.010 7.450 6.975 7.030 72,793 +0.07(+1.01%)
Dec 07, 2021 6.410 7.210 6.410 6.960 100,022 +0.60(+9.43%)
Dec 06, 2021 6.640 6.740 6.260 6.360 118,028 -0.37(-5.50%)
Dec 03, 2021 7.130 7.450 6.630 6.730 83,878 -0.29(-4.13%)
Dec 02, 2021 7.460 7.725 6.950 7.020 122,113 -0.53(-7.02%)
Dec 01, 2021 7.690 8.160 7.540 7.550 136,542 -0.11(-1.44%)
Nov 30, 2021 7.490 7.880 7.490 7.660 126,127 +0.07(+0.92%)
Nov 29, 2021 7.730 8.068 7.430 7.590 207,183 -0.05(-0.65%)
Nov 26, 2021 7.100 7.700 7.070 7.640 194,394 +0.54(+7.61%)
Nov 24, 2021 6.000 7.210 5.860 7.100 460,954 +1.04(+17.16%)
Nov 23, 2021 5.940 6.300 5.720 6.060 233,528 +0.11(+1.85%)
Nov 22, 2021 6.340 6.370 5.910 5.950 263,187 -0.45(-7.03%)
Nov 19, 2021 6.340 6.550 6.340 6.400 191,098 -0.07(-1.08%)
Nov 18, 2021 7.020 6.420 6.281 6.470 389,548 -0.70(-9.76%)
Nov 17, 2021 7.860 8.000 7.170 7.170 284,368 -0.79(-9.92%)
Nov 16, 2021 9.120 9.248 7.260 7.960 468,245 -1.06(-11.75%)
Nov 15, 2021 9.020 9.180 8.640 9.020 325,577 -0.03(-0.33%)
Nov 12, 2021 8.500 9.180 8.380 9.050 295,247 +0.52(+6.10%)
Nov 11, 2021 8.520 8.770 8.428 8.530 111,224 -0.01(-0.12%)
Nov 10, 2021 8.760 8.328 8.540 164,297 -0.40(-4.47%)
Nov 09, 2021 8.870 9.105 8.660 8.940 106,260 +0.03(+0.34%)
Nov 08, 2021 8.620 9.030 8.500 8.910 129,643 +0.28(+3.24%)
Nov 05, 2021 9.370 9.450 8.330 8.630 297,645 -0.77(-8.24%)
Nov 04, 2021 9.600 9.610 9.250 9.405 102,406 -0.10(-1.00%)
Nov 03, 2021 9.600 9.650 9.420 9.500 109,999 -0.09(-0.94%)
Nov 02, 2021 9.820 9.950 9.350 9.590 139,751 -0.10(-1.03%)
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.