Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 4.710 5.780 4.626 5.470 8,821,786 +0.88(+19.17%)
Dec 06, 2021 4.060 4.860 3.920 4.590 5,254,384 +0.50(+12.22%)
Dec 03, 2021 4.480 4.600 4.000 4.090 3,398,963 -0.48(-10.50%)
Dec 02, 2021 4.290 4.635 4.200 4.570 2,589,131 +0.21(+4.82%)
Dec 01, 2021 4.970 5.050 4.280 4.360 3,777,130 -0.52(-10.66%)
Nov 30, 2021 5.070 5.200 4.650 4.880 3,308,471 -0.31(-5.97%)
Nov 29, 2021 5.550 5.550 4.980 5.190 2,653,933 -0.29(-5.29%)
Nov 26, 2021 5.050 5.560 5.020 5.480 2,792,206 +0.07(+1.29%)
Nov 24, 2021 4.930 6.280 4.780 5.410 12,625,245 +0.42(+8.42%)
Nov 23, 2021 5.260 5.380 4.780 4.990 3,505,797 -0.38(-7.08%)
Nov 22, 2021 5.600 5.635 5.040 5.370 3,301,483 -0.23(-4.11%)
Nov 19, 2021 5.570 5.790 5.460 5.600 2,487,868 -0.02(-0.36%)
Nov 18, 2021 5.760 5.637 5.320 5.620 2,714,996 -0.13(-2.26%)
Nov 17, 2021 6.020 6.150 5.480 5.750 6,025,827 -0.34(-5.58%)
Nov 16, 2021 6.340 6.400 6.000 6.090 3,686,913 -0.35(-5.43%)
Nov 15, 2021 6.600 6.970 6.390 6.440 4,458,046 -0.08(-1.23%)
Nov 12, 2021 6.290 6.560 6.211 6.520 3,319,578 +0.18(+2.84%)
Nov 11, 2021 6.300 6.470 6.150 6.340 3,124,560 -0.18(-2.76%)
Nov 10, 2021 6.600 6.520 6,621,921 +0.29(+4.65%)
Nov 08, 2021 5.980 6.330 5.910 6.230 10,833,597 +0.27(+4.53%)
Nov 05, 2021 6.020 6.150 5.880 5.960 3,318,857 -0.11(-1.81%)
Nov 04, 2021 6.350 6.440 5.900 6.070 4,126,405 -0.22(-3.50%)
Nov 03, 2021 6.150 6.650 5.970 6.290 6,406,411 +0.31(+5.18%)
Nov 02, 2021 6.310 6.332 5.840 5.980 6,263,188 -0.37(-5.83%)
Nov 01, 2021 6.400 6.680 6.280 6.350 4,627,649 -0.04(-0.63%)
Oct 29, 2021 6.730 6.790 6.360 6.390 4,447,098 -0.46(-6.72%)
Oct 28, 2021 6.450 6.930 6.350 6.850 5,237,173 +0.42(+6.53%)
Oct 27, 2021 6.650 6.950 6.290 6.430 4,974,418 -0.24(-3.60%)
Oct 26, 2021 7.010 6.670 6,826,949 -0.47(-6.58%)
Oct 25, 2021 7.270 7.652 7.030 7.140 5,921,544 -0.35(-4.67%)
Oct 22, 2021 8.300 7.240 7.490 10,824,107 -1.21(-13.91%)
Oct 21, 2021 9.380 10.16 8.530 8.700 14,355,736 -0.65(-6.95%)
Oct 20, 2021 9.100 9.990 9.030 9.350 14,645,225 +0.25(+2.75%)
Oct 19, 2021 8.200 9.660 8.110 9.100 30,209,058 +0.91(+11.11%)
Oct 18, 2021 8.100 8.530 8.080 8.190 6,020,634 +0.05(+0.61%)
Oct 15, 2021 8.300 8.730 8.060 8.140 10,909,824 +0.01(+0.12%)
Oct 14, 2021 8.390 9.000 8.060 8.130 11,828,648 -0.26(-3.10%)
Oct 13, 2021 8.120 8.570 7.800 8.390 8,770,766 +0.31(+3.84%)
Oct 12, 2021 8.260 8.700 7.860 8.080 6,287,065 -0.23(-2.77%)
Oct 11, 2021 7.790 8.850 7.671 8.310 14,867,578 +0.56(+7.23%)
Oct 08, 2021 8.320 8.650 7.660 7.750 9,251,589 -0.56(-6.74%)
Oct 07, 2021 8.640 9.056 8.040 8.310 9,693,542 -0.13(-1.54%)
Oct 06, 2021 9.370 9.730 8.300 8.440 14,204,072 -1.31(-13.44%)
Oct 05, 2021 9.670 10.37 9.530 9.750 10,908,660 +0.23(+2.42%)
Oct 04, 2021 10.22 10.44 9.420 9.520 12,336,872 -0.97(-9.25%)
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.