Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.000 4.190 3.880 4.140 26,537 +0.29(+7.53%)
Feb 25, 2022 3.750 4.260 3.770 3.850 12,789 +0.10(+2.67%)
Feb 24, 2022 3.520 3.750 3.344 3.750 54,039 +0.10(+2.74%)
Feb 23, 2022 3.650 3.650 3.580 3.650 5,796 +0.10(+2.82%)
Feb 22, 2022 3.900 3.900 3.550 3.550 16,863 -0.23(-6.08%)
Feb 18, 2022 3.780 0 -0.32(-7.80%)
Feb 17, 2022 4.720 4.730 4.100 4.100 27,555 -0.62(-13.14%)
Feb 16, 2022 4.500 4.780 4.500 4.720 6,504 +0.02(+0.43%)
Feb 15, 2022 4.850 4.940 4.380 4.700 24,230 -0.20(-4.02%)
Feb 14, 2022 5.020 5.100 4.850 4.897 32,308 -0.35(-6.73%)
Feb 11, 2022 5.328 5.540 5.050 5.250 9,513 -0.11(-2.05%)
Feb 10, 2022 5.190 5.430 5.110 5.360 2,973 +0.16(+3.08%)
Feb 09, 2022 5.160 5.698 5.160 5.200 10,564 -0.12(-2.26%)
Feb 08, 2022 5.050 5.570 5.000 5.320 20,786 +0.12(+2.31%)
Feb 07, 2022 5.250 5.330 5.030 5.200 20,616 -0.07(-1.33%)
Feb 04, 2022 5.290 5.800 5.270 5.270 26,125 -0.49(-8.51%)
Feb 03, 2022 6.080 5.480 5.760 9,978 -0.49(-7.84%)
Feb 02, 2022 6.500 6.560 6.000 6.250 6,766 -0.15(-2.34%)
Feb 01, 2022 6.720 6.720 5.930 6.400 28,883 +0.10(+1.59%)
Jan 31, 2022 5.820 6.405 6.300 21,106 +1.01(+19.09%)
Jan 28, 2022 6.070 6.597 5.290 5.290 23,823 -0.70(-11.69%)
Jan 27, 2022 6.260 6.260 5.816 5.990 10,302 -0.28(-4.47%)
Jan 26, 2022 6.130 6.630 6.060 6.270 16,078 +0.12(+1.95%)
Jan 25, 2022 6.550 6.550 6.100 6.150 31,138 -0.29(-4.50%)
Jan 24, 2022 6.110 6.690 6.110 6.440 19,270 +0.33(+5.40%)
Jan 21, 2022 7.010 7.074 6.010 6.110 35,297 -0.96(-13.58%)
Jan 20, 2022 7.670 7.670 7.050 7.070 33,459 -0.51(-6.73%)
Jan 19, 2022 7.300 7.750 7.250 7.580 56,284 +0.29(+3.98%)
Jan 18, 2022 7.940 7.940 7.290 7.290 21,959 +0.07(+0.97%)
Jan 14, 2022 7.220 0 -0.04(-0.55%)
Jan 13, 2022 7.550 7.870 7.260 7.260 16,261 -0.16(-2.09%)
Jan 12, 2022 7.750 8.470 7.262 7.415 233,186 -0.34(-4.45%)
Jan 11, 2022 7.640 7.998 7.020 7.760 76,928 +0.51(+7.03%)
Jan 10, 2022 7.230 7.680 7.010 7.250 35,901 -0.25(-3.33%)
Jan 07, 2022 8.370 8.370 7.300 7.500 83,420 -0.52(-6.48%)
Jan 06, 2022 8.660 8.660 7.800 8.020 55,666 +0.34(+4.43%)
Jan 05, 2022 7.670 8.250 6.970 7.680 247,778 +0.71(+10.19%)
Jan 04, 2022 6.610 7.970 6.000 6.970 554,859 +1.16(+19.97%)
Jan 03, 2022 5.250 5.902 5.050 5.810 27,500 +0.56(+10.67%)
Dec 31, 2021 5.550 5.550 5.010 5.250 93,375 -0.30(-5.41%)
Dec 30, 2021 5.090 5.590 5.060 5.550 46,705 +0.05(+0.91%)
Dec 29, 2021 5.630 5.630 5.103 5.500 84,187 -0.08(-1.35%)
Dec 28, 2021 5.432 5.650 5.200 5.575 132,238 +0.08(+1.36%)
Dec 27, 2021 6.010 6.390 5.500 5.500 16,553 +0.00(+0.00%)
Dec 23, 2021 5.580 5.975 5.500 5.500 11,765 +0.00(+0.00%)
Dec 22, 2021 5.380 5.730 5.270 5.500 49,456 +0.21(+3.97%)
Dec 21, 2021 5.020 5.520 5.020 5.290 112,806 +0.77(+17.04%)
Dec 20, 2021 4.760 4.993 4.102 4.520 86,228 -0.29(-6.03%)
Dec 17, 2021 5.580 5.720 4.810 4.810 61,994 -0.64(-11.74%)
Dec 16, 2021 6.020 6.038 5.450 5.450 45,963 -0.47(-7.94%)
Dec 15, 2021 5.650 6.210 5.520 5.920 31,663 +0.78(+15.18%)
Dec 14, 2021 6.760 6.760 5.140 5.140 45,248 -1.06(-17.10%)
Dec 13, 2021 7.040 7.235 6.200 6.200 54,904 -0.69(-10.01%)
Dec 10, 2021 7.530 7.690 6.030 6.890 86,105 -0.76(-9.93%)
Dec 09, 2021 8.100 8.100 7.250 7.650 59,805 -0.45(-5.56%)
Dec 08, 2021 9.000 9.000 8.031 8.100 38,814 -0.37(-4.37%)
Dec 07, 2021 9.000 9.250 8.260 8.470 44,336 -0.27(-3.09%)
Dec 06, 2021 8.520 9.250 8.020 8.740 43,827 +0.23(+2.70%)
Dec 03, 2021 7.980 8.650 7.160 8.510 103,468 +0.57(+7.18%)
Dec 02, 2021 7.780 8.120 7.770 7.940 38,194 +0.07(+0.89%)
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.