Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.770 5.005 4.710 4.940 291,935 +0.10(+2.07%)
Nov 29, 2021 4.980 4.980 4.760 4.840 261,224 -0.04(-0.82%)
Nov 26, 2021 4.890 5.000 4.800 4.880 172,289 -0.20(-3.94%)
Nov 24, 2021 4.800 5.170 4.800 5.080 203,191 +0.28(+5.83%)
Nov 23, 2021 4.830 4.950 4.770 4.800 133,209 -0.06(-1.23%)
Nov 22, 2021 5.010 5.030 4.810 4.860 204,554 -0.15(-2.99%)
Nov 19, 2021 4.920 5.150 4.920 5.010 202,810 +0.12(+2.45%)
Nov 18, 2021 5.010 4.920 4.855 4.890 244,371 -0.07(-1.41%)
Nov 17, 2021 4.960 5.166 4.900 4.960 196,006 +0.00(+0.00%)
Nov 16, 2021 5.050 5.120 4.910 4.960 220,778 -0.16(-3.13%)
Nov 15, 2021 5.490 5.720 4.995 5.120 628,282 -0.32(-5.88%)
Nov 12, 2021 5.000 5.580 4.950 5.440 1,228,727 +0.48(+9.68%)
Nov 11, 2021 4.840 5.080 4.790 4.960 246,530 +0.11(+2.27%)
Nov 10, 2021 5.000 4.850 343,466 -0.21(-4.15%)
Nov 09, 2021 5.230 5.321 4.870 5.060 629,189 -0.20(-3.80%)
Nov 08, 2021 5.110 5.560 5.040 5.260 656,335 +0.21(+4.16%)
Nov 05, 2021 5.060 5.133 5.010 5.050 177,517 +0.03(+0.60%)
Nov 04, 2021 5.440 5.461 4.930 5.020 687,680 -0.52(-9.39%)
Nov 03, 2021 5.640 5.740 5.220 5.540 1,100,366 -0.03(-0.54%)
Nov 02, 2021 5.650 5.760 5.560 5.570 168,724 -0.04(-0.71%)
Nov 01, 2021 5.840 5.830 5.600 5.610 225,106 -0.29(-4.92%)
Oct 29, 2021 5.630 5.980 5.510 5.900 443,303 +0.22(+3.87%)
Oct 28, 2021 5.750 5.940 5.550 5.680 306,645 -0.07(-1.22%)
Oct 27, 2021 5.700 6.150 5.700 5.750 693,373 +0.03(+0.52%)
Oct 26, 2021 6.120 5.660 5.720 348,170 -0.32(-5.30%)
Oct 25, 2021 5.920 6.170 5.920 6.040 323,063 +0.00(+0.00%)
Oct 22, 2021 5.910 6.120 5.570 6.040 1,000,622 -0.13(-2.11%)
Oct 21, 2021 6.380 6.579 6.060 6.170 846,328 -0.29(-4.49%)
Oct 20, 2021 6.990 7.040 6.220 6.460 2,747,054 -1.18(-15.45%)
Oct 19, 2021 6.400 7.700 6.150 7.640 9,240,338 +1.47(+23.82%)
Oct 18, 2021 6.360 6.360 6.040 6.170 881,128 -0.23(-3.59%)
Oct 15, 2021 6.210 6.540 5.980 6.400 3,512,264 -0.58(-8.31%)
Oct 14, 2021 7.900 9.360 6.670 6.980 118,440,671 +1.97(+39.32%)
Oct 13, 2021 5.100 5.150 4.870 5.010 80,129 -0.17(-3.28%)
Oct 12, 2021 5.040 5.190 5.016 5.180 70,815 +0.06(+1.17%)
Oct 11, 2021 5.000 5.200 4.890 5.120 69,312 +0.14(+2.81%)
Oct 08, 2021 4.920 5.065 4.850 4.980 103,476 +0.08(+1.63%)
Oct 07, 2021 4.870 4.979 4.720 4.900 121,936 +0.02(+0.41%)
Oct 06, 2021 4.780 5.030 4.749 4.880 107,156 +0.04(+0.83%)
Oct 05, 2021 5.000 5.040 4.810 4.840 73,742 -0.16(-3.20%)
Oct 04, 2021 4.830 5.360 4.673 5.000 210,150 +0.12(+2.46%)
Oct 01, 2021 5.130 5.165 4.810 4.880 90,143 -0.20(-3.94%)
Sep 30, 2021 5.250 5.250 4.890 5.080 176,843 -0.16(-3.05%)
Sep 29, 2021 5.120 5.320 4.800 5.240 493,621 +0.23(+4.59%)
Sep 28, 2021 5.130 5.210 4.910 5.010 111,219 -0.12(-2.34%)
Sep 27, 2021 5.140 5.300 5.030 5.130 105,250 +0.03(+0.59%)
Sep 24, 2021 5.000 5.280 4.990 5.100 224,675 +0.02(+0.39%)
Sep 23, 2021 4.840 5.100 4.750 5.080 129,800 +0.29(+6.05%)
Sep 22, 2021 4.670 4.950 4.550 4.790 352,481 +0.14(+3.01%)
Sep 21, 2021 4.860 4.990 4.640 4.650 166,064 -0.18(-3.73%)
Sep 20, 2021 5.050 5.080 4.720 4.830 402,097 -0.46(-8.70%)
Sep 17, 2021 5.130 5.400 5.080 5.290 349,590 -0.04(-0.75%)
Sep 16, 2021 6.050 6.239 4.850 5.330 1,308,439 -0.50(-8.58%)
Sep 15, 2021 5.410 5.830 5.245 5.830 529,042 +0.46(+8.57%)
Sep 14, 2021 5.440 5.443 5.125 5.370 182,453 -0.07(-1.29%)
Sep 13, 2021 5.850 5.990 5.200 5.440 706,127 -0.32(-5.56%)
Sep 10, 2021 5.800 6.170 5.695 5.760 696,955 -0.06(-1.03%)
Sep 09, 2021 5.680 5.860 5.600 5.820 163,226 +0.09(+1.57%)
Sep 08, 2021 5.710 5.825 5.550 5.730 194,124 -0.07(-1.21%)
Sep 07, 2021 5.720 5.920 5.630 5.800 226,350 +0.15(+2.65%)
Sep 03, 2021 6.100 6.120 5.560 5.650 359,724 -0.44(-7.22%)
Sep 02, 2021 5.800 6.100 5.660 6.090 251,501 +0.28(+4.82%)
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.