Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.700 5.000 4.700 4.850 5,352 +0.14(+2.97%)
Feb 25, 2022 4.830 4.750 4.710 4.710 8,852 -0.09(-1.87%)
Feb 24, 2022 4.950 4.975 4.730 4.800 12,890 -0.03(-0.62%)
Feb 23, 2022 4.930 4.930 4.830 4.830 6,466 +0.03(+0.63%)
Feb 22, 2022 5.090 5.100 4.800 4.800 16,256 -0.15(-3.03%)
Feb 18, 2022 4.950 0 -0.01(-0.30%)
Feb 17, 2022 5.120 5.120 4.965 4.965 15,419 -0.13(-2.65%)
Feb 16, 2022 5.020 5.120 5.000 5.100 40,265 +0.09(+1.80%)
Feb 15, 2022 5.100 5.230 5.000 5.010 5,602 -0.09(-1.76%)
Feb 14, 2022 5.480 5.480 5.000 5.100 10,110 -0.15(-2.86%)
Feb 11, 2022 5.200 5.250 4.610 5.250 34,132 +0.00(+0.00%)
Feb 10, 2022 4.750 5.250 4.600 5.250 11,361 +0.45(+9.38%)
Feb 09, 2022 4.600 4.925 4.600 4.800 12,039 -0.40(-7.69%)
Feb 08, 2022 4.520 5.250 4.520 5.200 57,939 +0.60(+13.04%)
Feb 07, 2022 4.550 4.840 4.530 4.600 36,468 +0.08(+1.77%)
Feb 04, 2022 4.550 4.550 4.500 4.520 47,868 -0.03(-0.66%)
Feb 03, 2022 4.420 4.550 4.550 59,116 +0.15(+3.41%)
Feb 02, 2022 4.340 4.420 4.340 4.400 83,894 +0.03(+0.69%)
Feb 01, 2022 4.270 4.380 4.260 4.370 18,498 +0.09(+2.10%)
Jan 31, 2022 4.280 4.290 4.250 4.280 12,988 +0.03(+0.71%)
Jan 28, 2022 4.270 4.290 4.250 4.250 14,793 -0.04(-0.93%)
Jan 27, 2022 4.350 4.350 4.264 4.290 34,721 -0.03(-0.69%)
Jan 26, 2022 4.370 4.370 4.320 4.320 10,431 -0.04(-0.92%)
Jan 25, 2022 4.380 4.380 4.290 4.360 21,164 +0.01(+0.23%)
Jan 24, 2022 4.350 4.380 4.300 4.350 21,219 +0.00(+0.00%)
Jan 21, 2022 4.400 4.450 4.300 4.350 18,567 -0.07(-1.58%)
Jan 20, 2022 4.410 4.430 4.400 4.420 21,631 +0.02(+0.45%)
Jan 19, 2022 4.360 4.420 4.350 4.400 42,700 +0.05(+1.15%)
Jan 18, 2022 4.360 4.370 4.350 4.350 13,266 -0.01(-0.23%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.380 4.390 4.350 4.390 18,298 +0.02(+0.46%)
Jan 12, 2022 4.380 4.400 4.370 4.370 16,837 -0.01(-0.23%)
Jan 11, 2022 4.400 4.400 4.370 4.380 11,878 -0.02(-0.45%)
Jan 10, 2022 4.410 4.500 4.400 4.400 23,993 -0.01(-0.23%)
Jan 07, 2022 4.390 4.450 4.360 4.410 45,692 +0.02(+0.46%)
Jan 06, 2022 4.390 4.400 4.350 4.390 53,458 +0.04(+0.92%)
Jan 05, 2022 4.370 4.390 4.340 4.350 9,637 -0.05(-1.14%)
Jan 04, 2022 4.360 4.400 4.360 4.400 5,618 +0.05(+1.15%)
Jan 03, 2022 4.370 4.400 4.340 4.350 18,468 -0.05(-1.14%)
Dec 31, 2021 4.370 4.400 4.350 4.400 11,475 +0.00(+0.00%)
Dec 30, 2021 4.410 4.440 4.370 4.400 4,937 -0.04(-0.90%)
Dec 29, 2021 4.400 4.440 4.360 4.440 13,893 +0.00(+0.00%)
Dec 28, 2021 4.450 4.500 4.400 4.440 89,388 +0.01(+0.23%)
Dec 27, 2021 4.475 4.475 4.400 4.430 11,962 -0.02(-0.45%)
Dec 23, 2021 4.457 4.457 4.400 4.450 7,197 +0.00(+0.00%)
Dec 22, 2021 4.430 4.500 4.400 4.450 12,745 +0.05(+1.14%)
Dec 21, 2021 4.400 4.500 4.360 4.400 38,730 +0.00(+0.00%)
Dec 20, 2021 4.520 4.520 4.400 4.400 35,935 -0.15(-3.30%)
Dec 17, 2021 4.540 4.550 4.540 4.550 6,780 +0.05(+1.11%)
Dec 16, 2021 4.450 4.550 4.440 4.500 20,215 +0.05(+1.12%)
Dec 15, 2021 4.450 4.463 4.400 4.450 44,963 -0.01(-0.22%)
Dec 14, 2021 4.470 4.475 4.450 4.460 22,870 -0.01(-0.22%)
Dec 13, 2021 4.460 4.485 4.400 4.470 28,934 +0.01(+0.22%)
Dec 10, 2021 4.500 4.500 4.440 4.460 61,945 -0.04(-0.89%)
Dec 09, 2021 4.510 4.510 4.500 4.500 52,293 +0.00(+0.00%)
Dec 08, 2021 4.510 4.520 4.500 4.500 17,160 +0.00(+0.00%)
Dec 07, 2021 4.500 4.510 4.500 4.500 21,685 +0.00(+0.00%)
Dec 06, 2021 4.500 4.520 4.500 4.500 19,118 +0.00(+0.00%)
Dec 03, 2021 4.520 4.530 4.500 4.500 20,819 -0.01(-0.22%)
Dec 02, 2021 4.530 4.550 4.510 4.510 59,864 -0.01(-0.22%)
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.