Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.490 2.542 2.410 2.410 417,355 -0.11(-4.37%)
Feb 25, 2022 2.440 2.520 2.400 2.520 231,321 +0.04(+1.61%)
Feb 24, 2022 2.110 2.500 2.110 2.480 375,738 +0.06(+2.48%)
Feb 23, 2022 2.640 2.640 2.401 2.420 328,663 -0.16(-6.20%)
Feb 22, 2022 2.570 2.730 2.550 2.580 277,860 -0.07(-2.64%)
Feb 18, 2022 2.650 0 -0.04(-1.49%)
Feb 17, 2022 2.820 2.910 2.680 2.690 488,997 -0.21(-7.24%)
Feb 16, 2022 2.980 2.980 2.850 2.900 278,872 -0.06(-2.03%)
Feb 15, 2022 2.940 3.060 2.890 2.960 328,402 +0.11(+3.86%)
Feb 14, 2022 2.940 3.020 2.830 2.850 533,690 -0.12(-4.04%)
Feb 11, 2022 3.120 3.145 2.945 2.970 390,270 -0.15(-4.81%)
Feb 10, 2022 3.100 3.320 3.070 3.120 348,309 -0.08(-2.50%)
Feb 09, 2022 3.140 3.270 3.120 3.200 338,118 +0.13(+4.23%)
Feb 08, 2022 3.140 3.180 3.010 3.070 427,262 -0.08(-2.54%)
Feb 07, 2022 3.130 3.230 3.050 3.150 279,538 +0.08(+2.61%)
Feb 04, 2022 3.010 3.130 2.920 3.070 319,689 +0.08(+2.68%)
Feb 03, 2022 3.010 2.960 2.990 414,518 -0.10(-3.24%)
Feb 02, 2022 3.390 3.400 3.060 3.090 401,762 -0.29(-8.58%)
Feb 01, 2022 3.290 3.490 3.230 3.380 485,227 +0.15(+4.64%)
Jan 31, 2022 3.050 3.230 731,702 +0.22(+7.31%)
Jan 28, 2022 2.850 3.060 2.850 3.010 617,835 +0.18(+6.36%)
Jan 27, 2022 3.170 3.220 2.800 2.830 829,577 -0.29(-9.29%)
Jan 26, 2022 3.400 3.435 3.020 3.120 821,663 -0.20(-6.02%)
Jan 25, 2022 3.190 3.390 3.151 3.320 535,042 +0.03(+0.91%)
Jan 24, 2022 3.110 3.310 2.910 3.290 1,813,059 +0.01(+0.30%)
Jan 21, 2022 3.450 3.610 3.270 3.280 1,373,164 -0.23(-6.55%)
Jan 20, 2022 3.600 3.740 3.461 3.510 758,133 -0.04(-1.13%)
Jan 19, 2022 3.720 3.780 3.520 3.550 666,037 -0.15(-4.05%)
Jan 18, 2022 3.800 3.960 3.670 3.700 664,319 -0.18(-4.64%)
Jan 14, 2022 3.880 0 +0.08(+2.11%)
Jan 13, 2022 4.250 4.319 3.780 3.800 1,242,758 -0.45(-10.59%)
Jan 12, 2022 4.300 4.338 4.110 4.250 653,117 -0.13(-2.97%)
Jan 11, 2022 4.240 4.570 4.220 4.380 579,741 +0.12(+2.82%)
Jan 10, 2022 4.440 4.450 4.160 4.260 723,765 -0.27(-5.96%)
Jan 07, 2022 4.470 4.670 4.400 4.530 597,312 +0.03(+0.67%)
Jan 06, 2022 4.530 4.730 4.360 4.500 1,004,787 -0.01(-0.22%)
Jan 05, 2022 4.680 4.980 4.480 4.510 624,937 -0.23(-4.85%)
Jan 04, 2022 4.960 4.970 4.611 4.740 1,055,438 -0.27(-5.39%)
Jan 03, 2022 4.610 5.175 4.610 5.010 1,380,508 +0.48(+10.60%)
Dec 31, 2021 4.550 4.950 4.500 4.530 1,192,120 -0.12(-2.58%)
Dec 30, 2021 4.260 4.700 4.250 4.650 1,667,737 +0.28(+6.41%)
Dec 29, 2021 4.500 4.525 4.340 4.370 890,080 -0.13(-2.89%)
Dec 28, 2021 4.440 4.780 4.430 4.500 798,210 +0.00(+0.00%)
Dec 27, 2021 4.900 4.930 4.420 4.500 1,098,452 -0.42(-8.54%)
Dec 23, 2021 4.900 5.088 4.790 4.920 1,290,473 +0.08(+1.65%)
Dec 22, 2021 4.600 4.940 4.600 4.840 1,232,261 +0.25(+5.45%)
Dec 21, 2021 4.580 4.790 4.490 4.590 1,102,838 +0.08(+1.77%)
Dec 20, 2021 4.320 4.590 4.310 4.510 868,057 -0.07(-1.53%)
Dec 17, 2021 4.110 4.676 4.050 4.580 1,489,386 +0.34(+8.02%)
Dec 16, 2021 4.480 4.640 4.100 4.240 4,464,021 -0.08(-1.85%)
Dec 15, 2021 4.070 4.440 4.060 4.320 1,296,114 +0.25(+6.14%)
Dec 14, 2021 4.130 4.204 3.975 4.070 1,145,232 -0.14(-3.33%)
Dec 13, 2021 4.220 4.330 4.020 4.210 947,874 +0.03(+0.72%)
Dec 10, 2021 4.450 4.580 4.100 4.180 1,280,070 -0.33(-7.32%)
Dec 09, 2021 4.800 4.800 4.390 4.510 4,122,388 -0.33(-6.82%)
Dec 08, 2021 4.520 4.980 4.450 4.840 2,557,710 +0.17(+3.64%)
Dec 07, 2021 4.220 5.150 4.180 4.670 6,682,714 +0.56(+13.63%)
Dec 06, 2021 4.010 4.480 3.820 4.110 5,115,368 +0.09(+2.24%)
Dec 03, 2021 4.260 4.430 4.010 4.020 3,099,188 -0.42(-9.46%)
Dec 02, 2021 4.740 4.750 3.640 4.440 11,034,983 -0.49(-9.94%)
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.