Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.680 32 +0.23(+6.67%)
Feb 25, 2022 3.450 3.450 3.230 3.450 18,160 +0.18(+5.50%)
Feb 24, 2022 3.270 3.270 2.990 3.270 400 +0.07(+2.19%)
Feb 23, 2022 3.280 3.300 3.200 3.200 8,961 -0.09(-2.79%)
Feb 22, 2022 3.300 3.320 3.260 3.292 20,318 -0.26(-7.40%)
Feb 18, 2022 3.555 0 -0.19(-5.20%)
Feb 17, 2022 3.620 3.750 3.600 3.750 3,287 -0.02(-0.40%)
Feb 16, 2022 3.780 3.780 3.730 3.765 4,225 -0.05(-1.44%)
Feb 15, 2022 3.740 3.820 3.720 3.820 5,435 -0.09(-2.19%)
Feb 14, 2022 3.897 4.000 3.897 3.905 2,605 +0.21(+5.55%)
Feb 11, 2022 3.990 3.990 3.700 3.700 8,255 -0.27(-6.80%)
Feb 10, 2022 3.960 4.000 3.960 3.970 1,593 -0.20(-4.75%)
Feb 09, 2022 4.020 4.168 4.000 4.168 3,602 +0.07(+1.78%)
Feb 08, 2022 3.940 4.100 3.940 4.095 6,610 -0.45(-9.98%)
Feb 07, 2022 4.450 4.570 4.450 4.549 22,617 +0.13(+3.04%)
Feb 04, 2022 4.485 4.485 4.415 4.415 715 +0.01(+0.34%)
Feb 03, 2022 4.400 4.400 8,933 -0.08(-1.79%)
Feb 01, 2022 4.480 0 +0.33(+7.94%)
Jan 31, 2022 4.157 4.157 4.130 4.151 2,871 +0.17(+4.28%)
Jan 28, 2022 3.970 3.980 3.960 3.980 2,128 -0.11(-2.69%)
Jan 27, 2022 4.157 4.157 4.090 4.090 2,810 +0.12(+3.02%)
Jan 26, 2022 3.970 3.970 3.970 3.970 1,021 +0.27(+7.30%)
Jan 25, 2022 3.650 3.700 3.615 3.700 7,986 +0.05(+1.27%)
Jan 24, 2022 3.630 3.690 3.520 3.654 20,589 -0.25(-6.32%)
Jan 21, 2022 4.010 4.010 3.890 3.900 31,320 -0.17(-4.18%)
Jan 20, 2022 4.070 4.085 4.070 4.070 8,544 -0.06(-1.45%)
Jan 19, 2022 4.170 4.180 4.080 4.130 29,833 -0.26(-5.92%)
Jan 18, 2022 4.450 4.450 4.390 4.390 1,075 -0.23(-4.98%)
Jan 14, 2022 4.620 0 -0.01(-0.22%)
Jan 13, 2022 4.650 4.680 4.630 4.630 1,380 -0.07(-1.49%)
Jan 12, 2022 4.690 4.710 4.690 4.700 1,100 +0.03(+0.56%)
Jan 11, 2022 4.650 4.674 4.650 4.674 8,767 -0.01(-0.13%)
Jan 10, 2022 4.780 4.780 4.680 4.680 2,732 -0.39(-7.77%)
Jan 07, 2022 5.090 5.090 5.074 5.074 3,350 -0.03(-0.51%)
Jan 06, 2022 5.100 5.100 5.100 5.100 500 +0.03(+0.59%)
Jan 04, 2022 5.070 5.070 5.070 24 -0.10(-1.93%)
Jan 03, 2022 5.176 5.176 5.128 5.170 12,275 +0.52(+11.18%)
Dec 31, 2021 4.800 5.130 4.630 4.650 18,135 -0.14(-3.02%)
Dec 30, 2021 4.740 4.800 4.740 4.795 3,150 -0.08(-1.64%)
Dec 29, 2021 4.980 4.980 4.760 4.875 9,742 -0.12(-2.40%)
Dec 28, 2021 4.990 5.000 4.990 4.995 5,283 +0.05(+1.01%)
Dec 27, 2021 4.730 4.945 4.730 4.945 4,825 +0.23(+4.88%)
Dec 23, 2021 4.702 4.730 4.700 4.715 4,633 +0.06(+1.40%)
Dec 22, 2021 4.719 4.719 4.630 4.650 5,491 -0.09(-1.90%)
Dec 21, 2021 4.590 4.740 4.590 4.740 6,237 +0.17(+3.72%)
Dec 20, 2021 4.598 4.610 4.560 4.570 2,325 +0.04(+0.88%)
Dec 17, 2021 4.590 4.590 4.530 4.530 966 -0.08(-1.74%)
Dec 16, 2021 4.580 4.680 4.580 4.610 16,821 +0.23(+5.30%)
Dec 15, 2021 4.400 4.450 4.317 4.378 8,800 -0.09(-2.06%)
Dec 14, 2021 4.420 4.470 4.400 4.470 5,999 -0.16(-3.35%)
Dec 13, 2021 4.680 4.753 4.625 4.625 3,808 -0.17(-3.65%)
Dec 10, 2021 4.800 4.800 4.800 4.800 700 +0.05(+1.05%)
Dec 09, 2021 4.750 4.750 4.750 4.750 2,800 -0.11(-2.16%)
Dec 08, 2021 4.890 4.890 4.838 4.855 1,136 -0.06(-1.32%)
Dec 07, 2021 4.870 4.970 4.860 4.920 7,816 +0.24(+5.13%)
Dec 06, 2021 4.680 4.680 4.530 4.680 1,726 +0.15(+3.31%)
Dec 03, 2021 4.720 4.720 4.500 4.530 2,210 -0.11(-2.37%)
Dec 02, 2021 4.675 4.675 4.640 4.640 2,417 -0.03(-0.64%)
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.