Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.190 2.219 2.120 2.170 1,012,012 -0.03(-1.36%)
Dec 30, 2021 2.160 2.280 2.150 2.200 475,523 +0.02(+0.92%)
Dec 29, 2021 2.260 2.270 2.160 2.180 446,076 -0.09(-3.96%)
Dec 28, 2021 2.310 2.400 2.270 2.270 391,368 -0.08(-3.40%)
Dec 27, 2021 2.450 2.450 2.320 2.350 773,296 -0.11(-4.47%)
Dec 23, 2021 2.420 2.490 2.380 2.460 445,918 +0.06(+2.50%)
Dec 22, 2021 2.380 2.470 2.330 2.400 345,093 -0.01(-0.41%)
Dec 21, 2021 2.260 2.460 2.260 2.410 465,205 +0.20(+9.05%)
Dec 20, 2021 2.210 2.220 2.110 2.210 692,774 -0.05(-2.21%)
Dec 17, 2021 2.110 2.270 2.040 2.260 943,616 +0.14(+6.60%)
Dec 16, 2021 2.250 2.275 2.100 2.120 1,618,125 -0.09(-4.07%)
Dec 15, 2021 2.250 2.260 2.100 2.210 902,615 -0.04(-1.78%)
Dec 14, 2021 2.320 2.370 2.240 2.250 408,950 -0.09(-3.85%)
Dec 13, 2021 2.410 2.410 2.335 2.340 464,905 -0.11(-4.49%)
Dec 10, 2021 2.640 2.680 2.420 2.450 459,014 -0.16(-6.13%)
Dec 09, 2021 2.610 2.650 2.520 2.610 865,892 -0.06(-2.25%)
Dec 08, 2021 2.560 2.730 2.515 2.670 1,477,255 +0.14(+5.53%)
Dec 07, 2021 2.500 2.650 2.500 2.530 977,914 +0.06(+2.43%)
Dec 06, 2021 2.150 2.540 2.150 2.470 2,054,197 +0.43(+21.08%)
Dec 03, 2021 2.200 2.200 2.010 2.040 731,624 -0.16(-7.27%)
Dec 02, 2021 2.110 2.210 2.080 2.200 904,105 +0.11(+5.26%)
Dec 01, 2021 2.290 2.315 2.080 2.090 1,050,700 -0.07(-3.24%)
Nov 30, 2021 2.200 2.220 2.080 2.160 1,401,053 -0.07(-3.36%)
Nov 29, 2021 2.340 2.340 2.170 2.235 636,632 -0.03(-1.32%)
Nov 26, 2021 2.170 2.275 2.110 2.265 1,156,915 -0.10(-4.43%)
Nov 24, 2021 2.400 2.425 2.340 2.370 589,931 -0.04(-1.66%)
Nov 23, 2021 2.450 2.490 2.340 2.410 812,746 +0.01(+0.42%)
Nov 22, 2021 2.520 2.560 2.365 2.400 1,138,365 -0.11(-4.38%)
Nov 19, 2021 2.780 2.780 2.470 2.510 1,430,147 -0.22(-8.06%)
Nov 18, 2021 2.870 2.760 2.710 2.730 1,073,078 -0.13(-4.55%)
Nov 17, 2021 2.920 2.990 2.830 2.860 631,883 -0.07(-2.39%)
Nov 16, 2021 2.900 2.940 2.820 2.930 736,653 +0.02(+0.69%)
Nov 15, 2021 2.960 2.960 2.850 2.910 468,359 -0.02(-0.68%)
Nov 12, 2021 2.970 2.990 2.880 2.930 724,173 -0.03(-1.01%)
Nov 11, 2021 3.080 3.080 2.950 2.960 618,005 -0.06(-1.99%)
Nov 10, 2021 3.120 3.020 747,180 -0.09(-2.89%)
Nov 09, 2021 3.500 3.500 3.000 3.110 1,953,745 -0.42(-11.90%)
Nov 08, 2021 3.490 3.620 3.460 3.530 606,691 +0.09(+2.62%)
Nov 05, 2021 3.400 3.585 3.280 3.440 925,166 +0.28(+8.86%)
Nov 04, 2021 3.250 3.390 3.130 3.160 674,146 -0.09(-2.77%)
Nov 03, 2021 3.150 3.290 3.120 3.250 490,910 +0.10(+3.17%)
Nov 02, 2021 3.270 3.290 3.120 3.150 576,766 -0.13(-3.96%)
Nov 01, 2021 3.000 3.290 3.090 3.280 744,395 +0.19(+6.15%)
Oct 29, 2021 3.120 3.155 3.040 3.090 385,358 -0.05(-1.59%)
Oct 28, 2021 3.140 3.170 3.080 3.140 395,199 +0.01(+0.32%)
Oct 27, 2021 3.200 3.230 3.111 3.130 354,766 -0.07(-2.19%)
Oct 26, 2021 3.320 3.190 3.200 554,612 -0.12(-3.61%)
Oct 25, 2021 3.250 3.365 3.215 3.320 449,808 +0.09(+2.79%)
Oct 22, 2021 3.350 3.350 3.180 3.230 608,146 -0.12(-3.58%)
Oct 21, 2021 3.310 3.440 3.285 3.350 604,808 +0.02(+0.60%)
Oct 20, 2021 3.520 3.520 3.320 3.330 495,975 -0.16(-4.58%)
Oct 19, 2021 3.530 3.600 3.470 3.490 496,347 -0.01(-0.29%)
Oct 18, 2021 3.530 3.663 3.420 3.500 570,406 -0.03(-0.85%)
Oct 15, 2021 3.480 3.750 3.480 3.530 1,028,967 +0.14(+4.13%)
Oct 14, 2021 3.430 3.440 3.350 3.390 782,805 +0.06(+1.80%)
Oct 13, 2021 3.360 3.400 3.300 3.330 191,138 -0.02(-0.60%)
Oct 12, 2021 3.300 3.410 3.271 3.350 310,259 +0.05(+1.52%)
Oct 11, 2021 3.460 3.460 3.290 3.300 362,970 -0.12(-3.51%)
Oct 08, 2021 3.420 3.520 3.410 3.420 376,250 +0.03(+0.88%)
Oct 07, 2021 3.430 3.520 3.380 3.390 537,380 +0.00(+0.00%)
Oct 06, 2021 3.300 3.410 3.250 3.390 487,383 +0.03(+0.89%)
Oct 05, 2021 3.390 3.467 3.320 3.360 361,765 -0.05(-1.47%)
Oct 04, 2021 3.540 3.560 3.390 3.410 412,580 -0.17(-4.75%)
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.