Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.390 5.630 5.300 5.410 4,491,057 -0.03(-0.55%)
Dec 30, 2021 5.180 5.590 5.130 5.440 5,375,286 +0.22(+4.21%)
Dec 29, 2021 5.200 5.255 5.030 5.220 4,118,334 -0.01(-0.19%)
Dec 28, 2021 5.310 5.530 5.220 5.230 4,230,500 -0.11(-2.14%)
Dec 27, 2021 5.590 5.600 5.250 5.344 6,843,685 -0.20(-3.69%)
Dec 23, 2021 5.560 5.690 5.380 5.549 4,721,824 -0.02(-0.36%)
Dec 22, 2021 5.690 5.730 5.410 5.569 6,466,701 -0.13(-2.30%)
Dec 21, 2021 5.200 5.720 5.150 5.700 8,804,358 +0.52(+9.94%)
Dec 20, 2021 5.310 5.410 5.050 5.185 7,062,571 -0.08(-1.56%)
Dec 17, 2021 5.010 5.470 4.790 5.267 12,142,070 +0.18(+3.50%)
Dec 16, 2021 5.550 5.560 4.920 5.089 10,569,310 -0.76(-13.01%)
Dec 15, 2021 5.180 5.850 4.930 5.850 8,308,778 +0.64(+12.28%)
Dec 14, 2021 5.380 5.500 5.150 5.210 6,310,998 -0.34(-6.07%)
Dec 13, 2021 5.850 5.880 5.360 5.547 7,970,799 -0.38(-6.46%)
Dec 10, 2021 6.240 6.380 5.875 5.930 3,730,744 -0.23(-3.73%)
Dec 09, 2021 6.760 6.790 6.105 6.160 5,741,279 -0.46(-6.95%)
Dec 08, 2021 6.210 6.660 5.880 6.620 7,198,982 +0.53(+8.70%)
Dec 07, 2021 6.070 6.295 5.880 6.090 5,954,875 +0.25(+4.28%)
Dec 06, 2021 5.620 5.930 5.510 5.840 5,910,311 +0.18(+3.18%)
Dec 03, 2021 5.830 5.888 5.480 5.660 10,466,245 -0.44(-7.21%)
Dec 02, 2021 6.160 6.170 5.900 6.100 9,351,279 -0.06(-0.89%)
Dec 01, 2021 6.930 6.960 6.150 6.155 7,295,866 -0.71(-10.28%)
Nov 30, 2021 6.550 6.890 6.420 6.860 5,899,859 +0.18(+2.69%)
Nov 29, 2021 6.910 6.905 6.510 6.680 4,662,217 -0.10(-1.47%)
Nov 26, 2021 6.720 6.910 6.600 6.780 3,677,355 -0.16(-2.31%)
Nov 24, 2021 6.560 6.979 6.355 6.940 7,957,689 +0.32(+4.83%)
Nov 23, 2021 6.950 6.950 6.470 6.620 5,645,245 -0.24(-3.50%)
Nov 22, 2021 7.330 7.390 6.525 6.860 7,420,306 -0.40(-5.51%)
Nov 19, 2021 7.150 7.315 6.970 7.260 4,411,645 +0.12(+1.68%)
Nov 18, 2021 7.190 7.400 7.105 7.140 6,358,725 -0.10(-1.38%)
Nov 17, 2021 7.490 7.565 7.220 7.240 8,152,799 -0.47(-6.10%)
Nov 16, 2021 7.870 7.870 7.565 7.710 5,650,021 -0.16(-2.03%)
Nov 15, 2021 8.090 8.150 7.760 7.870 8,216,684 -0.13(-1.62%)
Nov 12, 2021 7.680 8.080 7.660 8.000 13,905,159 +0.34(+4.44%)
Nov 11, 2021 7.680 7.950 7.450 7.660 16,922,736 -0.15(-1.92%)
Nov 10, 2021 7.790 7.810 27,402,596 -0.15(-1.88%)
Nov 09, 2021 10.10 10.18 7.880 7.960 37,115,680 -5.02(-38.67%)
Nov 08, 2021 14.18 14.25 12.89 12.98 6,343,815 -1.11(-7.88%)
Nov 05, 2021 14.50 14.52 14.04 14.09 2,788,919 -0.34(-2.36%)
Nov 04, 2021 14.75 14.90 14.15 14.43 2,646,315 -0.15(-1.03%)
Nov 03, 2021 14.26 14.67 14.12 14.58 2,913,298 +0.19(+1.32%)
Nov 02, 2021 14.89 14.91 13.84 14.39 3,116,430 -0.46(-3.10%)
Nov 01, 2021 14.95 15.02 14.66 14.85 2,911,088 +0.03(+0.20%)
Oct 29, 2021 14.73 14.56 14.82 1,761,970 -0.03(-0.20%)
Oct 28, 2021 13.99 14.92 13.98 14.85 2,109,087 +0.89(+6.38%)
Oct 27, 2021 14.25 14.39 13.85 13.96 1,487,206 -0.28(-1.97%)
Oct 26, 2021 14.30 14.24 1,985,511 +0.00(+0.00%)
Oct 25, 2021 14.11 14.24 1,830,835 +0.21(+1.50%)
Oct 22, 2021 14.04 14.04 13.36 14.03 2,443,041 -0.14(-0.99%)
Oct 21, 2021 13.64 14.30 13.57 14.17 2,930,228 +0.72(+5.35%)
Oct 20, 2021 13.40 13.54 13.22 13.45 1,334,960 +0.05(+0.37%)
Oct 19, 2021 13.48 13.75 13.23 13.40 1,656,816 +0.00(+0.00%)
Oct 18, 2021 13.32 13.74 13.20 13.40 1,936,403 +0.18(+1.36%)
Oct 15, 2021 13.65 13.73 13.21 13.22 2,135,159 -0.23(-1.71%)
Oct 14, 2021 12.79 13.54 12.61 13.45 3,026,302 +0.84(+6.66%)
Oct 13, 2021 12.48 12.62 12.07 12.61 5,183,952 +0.36(+2.94%)
Oct 12, 2021 12.13 12.45 12.05 12.25 4,532,971 +0.20(+1.66%)
Oct 11, 2021 12.10 12.68 12.00 12.05 3,112,308 +0.06(+0.50%)
Oct 08, 2021 12.20 12.28 11.96 11.99 1,818,765 -0.18(-1.48%)
Oct 07, 2021 12.16 12.73 12.01 12.17 3,132,927 +0.14(+1.16%)
Oct 06, 2021 12.35 12.40 11.73 12.03 4,203,971 -0.60(-4.75%)
Oct 05, 2021 12.77 13.11 12.42 12.63 2,189,773 -0.12(-0.94%)
Oct 04, 2021 13.69 13.82 12.59 12.75 3,203,297 -1.16(-8.34%)
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.