Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.160 4.180 3.940 4.000 1,344,236 -0.06(-1.48%)
Dec 30, 2021 4.050 4.227 3.940 4.060 1,126,580 +0.05(+1.25%)
Dec 29, 2021 4.100 4.170 3.950 4.010 1,174,169 -0.05(-1.23%)
Dec 28, 2021 4.140 4.470 4.040 4.060 1,203,415 -0.02(-0.49%)
Dec 27, 2021 4.170 4.230 3.980 4.080 1,880,801 -0.09(-2.16%)
Dec 23, 2021 3.830 4.220 3.820 4.170 2,355,760 +0.33(+8.59%)
Dec 22, 2021 3.460 3.929 3.370 3.840 6,713,480 +0.34(+9.71%)
Dec 21, 2021 4.000 4.070 3.400 3.500 12,971,689 -3.63(-50.91%)
Dec 20, 2021 6.930 7.260 6.840 7.130 1,826,548 +0.09(+1.28%)
Dec 17, 2021 6.800 7.325 6.690 7.040 2,958,363 +0.27(+3.99%)
Dec 16, 2021 7.110 7.135 6.660 6.770 826,060 -0.33(-4.65%)
Dec 15, 2021 6.750 7.150 6.510 7.100 1,050,196 +0.34(+5.03%)
Dec 14, 2021 6.950 7.050 6.700 6.760 807,347 -0.25(-3.57%)
Dec 13, 2021 6.890 7.270 6.700 7.010 797,943 +0.08(+1.15%)
Dec 10, 2021 7.060 7.170 6.890 6.930 478,870 -0.12(-1.70%)
Dec 09, 2021 7.180 7.430 7.030 7.050 460,426 -0.27(-3.69%)
Dec 08, 2021 7.400 7.540 7.260 7.320 434,262 -0.01(-0.14%)
Dec 07, 2021 6.720 7.510 6.716 7.330 1,094,083 +0.44(+6.39%)
Dec 06, 2021 6.910 7.010 6.570 6.890 591,595 +0.00(+0.00%)
Dec 03, 2021 7.320 7.400 6.800 6.890 673,324 -0.44(-6.00%)
Dec 02, 2021 7.470 7.470 7.130 7.330 685,856 -0.05(-0.68%)
Dec 01, 2021 7.780 7.990 7.350 7.380 1,079,197 -0.29(-3.78%)
Nov 30, 2021 7.130 7.790 7.110 7.670 921,990 +0.51(+7.12%)
Nov 29, 2021 7.790 7.858 7.130 7.160 1,134,558 -0.52(-6.77%)
Nov 26, 2021 8.250 8.250 7.320 7.680 693,281 -0.24(-3.03%)
Nov 24, 2021 7.830 8.000 7.660 7.920 427,902 +0.00(+0.00%)
Nov 23, 2021 8.010 8.110 7.710 7.920 574,363 -0.04(-0.50%)
Nov 22, 2021 8.020 8.050 7.720 7.960 992,039 +0.03(+0.38%)
Nov 19, 2021 8.110 8.300 7.840 7.930 490,364 -0.23(-2.82%)
Nov 18, 2021 8.230 8.190 8.060 8.160 571,408 -0.09(-1.09%)
Nov 17, 2021 8.510 8.620 8.230 8.250 492,914 -0.36(-4.18%)
Nov 16, 2021 8.570 8.700 8.470 8.610 473,065 -0.05(-0.58%)
Nov 15, 2021 8.830 8.965 8.620 8.660 376,171 -0.16(-1.81%)
Nov 12, 2021 9.040 9.060 8.740 8.820 318,281 -0.14(-1.56%)
Nov 11, 2021 9.120 9.350 8.840 8.960 434,551 -0.13(-1.43%)
Nov 10, 2021 9.120 9.090 456,551 -0.16(-1.73%)
Nov 09, 2021 9.090 9.400 8.965 9.250 638,268 +0.14(+1.54%)
Nov 08, 2021 9.050 9.450 8.910 9.110 672,944 +0.17(+1.90%)
Nov 05, 2021 9.240 9.320 8.833 8.940 538,025 -0.30(-3.25%)
Nov 04, 2021 9.610 9.690 9.150 9.240 411,835 -0.39(-4.05%)
Nov 03, 2021 8.840 9.740 8.690 9.630 1,223,542 +0.82(+9.31%)
Nov 02, 2021 9.240 9.330 8.220 8.810 1,737,972 -0.43(-4.65%)
Nov 01, 2021 9.160 9.440 9.020 9.240 751,328 +0.14(+1.54%)
Oct 29, 2021 8.960 9.190 9.100 612,897 +0.10(+1.11%)
Oct 28, 2021 8.250 9.090 9.000 854,649 +0.76(+9.22%)
Oct 27, 2021 7.970 8.415 7.910 8.240 687,727 +0.23(+2.87%)
Oct 26, 2021 8.080 7.960 8.010 497,933 -0.08(-0.99%)
Oct 25, 2021 7.970 8.150 7.880 8.090 261,870 +0.06(+0.75%)
Oct 22, 2021 8.100 8.100 7.840 8.030 484,872 -0.11(-1.35%)
Oct 21, 2021 8.100 8.230 8.000 8.140 529,705 +0.00(+0.00%)
Oct 20, 2021 8.370 8.460 8.080 8.140 468,387 -0.27(-3.21%)
Oct 19, 2021 8.340 8.660 8.300 8.410 470,848 +0.03(+0.36%)
Oct 18, 2021 8.360 8.460 8.200 8.380 592,965 +0.04(+0.48%)
Oct 15, 2021 8.860 8.860 8.300 8.340 623,390 -0.37(-4.25%)
Oct 14, 2021 8.690 8.810 8.590 8.710 366,447 +0.09(+1.04%)
Oct 13, 2021 8.570 8.670 8.480 8.620 395,664 +0.02(+0.23%)
Oct 12, 2021 8.560 8.670 8.480 8.600 203,573 +0.04(+0.47%)
Oct 11, 2021 8.410 8.750 8.360 8.560 333,014 +0.12(+1.42%)
Oct 08, 2021 8.670 8.680 8.270 8.440 361,553 -0.26(-2.99%)
Oct 07, 2021 8.340 8.720 8.210 8.700 400,614 +0.36(+4.32%)
Oct 06, 2021 8.910 9.071 8.280 8.340 622,797 -0.63(-7.02%)
Oct 05, 2021 8.830 9.400 8.760 8.970 855,232 +0.20(+2.28%)
Oct 04, 2021 8.810 8.950 8.690 8.770 477,432 -0.10(-1.13%)
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.