Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.630 4.760 4.610 4.700 58,846 +0.06(+1.29%)
Feb 25, 2022 4.680 4.680 4.524 4.640 15,022 +0.04(+0.87%)
Feb 24, 2022 4.160 4.666 4.110 4.600 40,873 +0.15(+3.37%)
Feb 23, 2022 4.530 4.530 4.370 4.450 34,563 -0.08(-1.77%)
Feb 22, 2022 4.500 4.600 4.410 4.530 20,563 -0.10(-2.16%)
Feb 18, 2022 4.630 0 -0.05(-1.07%)
Feb 17, 2022 4.510 4.800 4.450 4.680 91,547 +0.20(+4.46%)
Feb 16, 2022 4.460 4.520 4.330 4.480 93,248 +0.09(+2.05%)
Feb 15, 2022 4.790 5.050 4.150 4.390 317,758 -0.34(-7.19%)
Feb 14, 2022 4.770 4.970 4.670 4.730 75,097 +0.00(+0.00%)
Feb 11, 2022 4.650 4.780 4.644 4.730 28,281 +0.06(+1.28%)
Feb 10, 2022 4.610 4.862 4.610 4.670 42,932 -0.08(-1.68%)
Feb 09, 2022 4.810 4.850 4.630 4.750 77,785 -0.06(-1.25%)
Feb 08, 2022 4.640 4.950 4.547 4.810 121,012 +0.18(+3.89%)
Feb 07, 2022 4.570 4.740 4.460 4.630 51,706 -0.01(-0.22%)
Feb 04, 2022 4.480 4.650 4.370 4.640 27,639 +0.18(+4.04%)
Feb 03, 2022 4.390 4.460 13,616 -0.03(-0.67%)
Feb 02, 2022 4.620 4.630 4.345 4.490 34,281 -0.04(-0.88%)
Feb 01, 2022 4.490 4.550 4.430 4.530 38,853 +0.05(+1.12%)
Jan 31, 2022 4.160 4.490 4.480 100,549 +0.35(+8.47%)
Jan 28, 2022 4.050 4.266 3.960 4.130 58,454 +0.17(+4.29%)
Jan 27, 2022 4.150 4.360 3.930 3.960 90,340 -0.17(-4.12%)
Jan 26, 2022 4.440 4.490 4.110 4.130 86,344 -0.21(-4.84%)
Jan 25, 2022 4.140 4.440 4.140 4.340 66,921 +0.12(+2.84%)
Jan 24, 2022 4.120 4.280 3.980 4.220 82,145 -0.02(-0.47%)
Jan 21, 2022 4.360 4.370 4.140 4.240 56,038 -0.06(-1.40%)
Jan 20, 2022 4.100 4.486 4.097 4.300 81,567 +0.26(+6.44%)
Jan 19, 2022 4.450 4.470 4.010 4.040 75,351 -0.32(-7.34%)
Jan 18, 2022 4.600 4.870 4.350 4.360 93,924 -0.34(-7.23%)
Jan 14, 2022 4.700 0 +0.14(+3.07%)
Jan 13, 2022 4.470 4.830 4.417 4.560 119,094 +0.11(+2.47%)
Jan 12, 2022 4.340 4.600 4.220 4.450 86,491 +0.20(+4.71%)
Jan 11, 2022 4.150 4.320 4.030 4.250 93,117 +0.05(+1.19%)
Jan 10, 2022 4.140 4.240 3.980 4.200 39,646 +0.08(+1.94%)
Jan 07, 2022 4.040 4.240 4.040 4.120 46,063 +0.03(+0.73%)
Jan 06, 2022 3.980 4.180 3.960 4.090 78,930 +0.07(+1.74%)
Jan 05, 2022 4.110 4.220 3.980 4.020 56,349 -0.09(-2.19%)
Jan 04, 2022 4.310 4.310 4.030 4.110 44,452 -0.17(-3.97%)
Jan 03, 2022 4.010 4.340 4.010 4.280 118,266 +0.26(+6.47%)
Dec 31, 2021 4.140 4.160 3.950 4.020 89,360 -0.10(-2.43%)
Dec 30, 2021 4.050 4.190 3.930 4.120 90,851 +0.22(+5.64%)
Dec 29, 2021 4.130 4.142 3.840 3.900 154,294 -0.21(-5.11%)
Dec 28, 2021 4.270 4.300 4.050 4.110 54,237 -0.21(-4.86%)
Dec 27, 2021 4.220 4.400 4.060 4.320 112,048 +0.09(+2.13%)
Dec 23, 2021 4.370 4.370 4.173 4.230 35,035 -0.14(-3.20%)
Dec 22, 2021 4.210 4.390 4.200 4.370 43,111 +0.19(+4.55%)
Dec 21, 2021 4.170 4.300 4.035 4.180 51,034 +0.20(+5.03%)
Dec 20, 2021 4.150 4.210 3.930 3.980 86,871 -0.23(-5.46%)
Dec 17, 2021 4.390 4.480 4.210 4.210 84,137 -0.24(-5.39%)
Dec 16, 2021 4.310 4.500 4.270 4.450 76,312 +0.18(+4.22%)
Dec 15, 2021 4.580 4.580 4.230 4.270 89,479 -0.26(-5.74%)
Dec 14, 2021 4.640 4.820 4.400 4.530 81,540 -0.13(-2.79%)
Dec 13, 2021 4.810 4.850 4.610 4.660 37,162 -0.11(-2.31%)
Dec 10, 2021 4.720 4.774 4.610 4.770 59,072 +0.12(+2.58%)
Dec 09, 2021 4.740 4.850 4.610 4.650 46,535 -0.10(-2.11%)
Dec 08, 2021 4.480 4.790 4.400 4.750 71,571 +0.27(+6.03%)
Dec 07, 2021 4.210 4.560 4.210 4.480 53,488 +0.28(+6.67%)
Dec 06, 2021 4.200 4.290 4.020 4.200 85,746 -0.05(-1.18%)
Dec 03, 2021 4.490 4.535 4.220 4.250 105,467 -0.24(-5.35%)
Dec 02, 2021 4.470 4.660 4.350 4.490 152,299 -0.01(-0.22%)
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.