Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.335 4.466 4.269 4.457 2,065,413 -0.22(-4.80%)
Nov 29, 2021 4.756 4.761 4.625 4.681 504,225 -0.14(-2.91%)
Nov 26, 2021 4.934 4.953 4.775 4.822 468,900 -0.15(-3.01%)
Nov 24, 2021 4.897 4.981 4.868 4.971 308,843 +0.04(+0.76%)
Nov 23, 2021 4.953 5.000 4.906 4.934 554,543 +0.07(+1.35%)
Nov 22, 2021 4.962 4.981 4.868 4.868 380,441 -0.12(-2.44%)
Nov 19, 2021 5.009 5.056 4.943 4.990 490,562 -0.05(-0.93%)
Nov 18, 2021 5.103 5.037 5.014 5.037 758,464 -0.03(-0.55%)
Nov 17, 2021 5.112 5.149 5.060 5.065 570,878 +0.05(+0.93%)
Nov 16, 2021 5.065 5.093 5.018 5.018 372,043 -0.02(-0.37%)
Nov 15, 2021 5.103 5.112 5.018 5.037 328,308 +0.02(+0.37%)
Nov 12, 2021 5.028 5.046 4.981 5.018 464,657 +0.05(+0.94%)
Nov 11, 2021 4.971 5.009 4.953 4.971 271,120 +0.03(+0.57%)
Nov 10, 2021 5.140 4.934 4.943 536,154 -0.12(-2.40%)
Nov 09, 2021 5.018 5.093 4.981 5.065 458,281 +0.07(+1.31%)
Nov 08, 2021 5.056 5.093 5.000 5.000 308,319 -0.18(-3.44%)
Nov 05, 2021 5.093 5.177 5.046 5.177 574,214 +0.19(+3.75%)
Nov 04, 2021 5.112 5.121 4.953 4.990 609,240 -0.05(-0.93%)
Nov 03, 2021 4.981 5.135 4.943 5.037 1,524,148 +0.38(+8.25%)
Nov 02, 2021 4.700 4.700 4.578 4.653 546,725 -0.15(-3.12%)
Nov 01, 2021 4.700 4.822 4.765 4.803 530,965 +0.21(+4.48%)
Oct 29, 2021 4.569 4.606 4.513 4.597 743,376 -0.05(-1.01%)
Oct 28, 2021 4.616 4.672 4.597 4.644 289,496 -0.01(-0.20%)
Oct 27, 2021 4.700 4.742 4.644 4.653 571,712 -0.07(-1.39%)
Oct 26, 2021 4.700 4.719 420,116 +0.01(+0.20%)
Oct 25, 2021 4.719 4.737 4.691 4.709 288,267 +0.01(+0.20%)
Oct 22, 2021 4.747 4.747 4.634 4.700 745,205 -0.15(-3.09%)
Oct 21, 2021 4.859 4.953 4.850 4.850 507,195 +0.09(+1.97%)
Oct 20, 2021 4.700 4.775 4.636 4.756 663,902 -0.07(-1.36%)
Oct 19, 2021 4.803 4.831 4.765 4.822 203,883 +0.03(+0.59%)
Oct 18, 2021 4.822 4.822 4.775 4.794 262,366 -0.09(-1.92%)
Oct 15, 2021 4.878 4.906 4.831 4.887 495,665 +0.08(+1.75%)
Oct 14, 2021 4.700 4.822 4.694 4.803 593,063 +0.18(+3.85%)
Oct 13, 2021 4.597 4.728 4.588 4.625 823,372 -0.07(-1.59%)
Oct 12, 2021 4.737 4.747 4.677 4.700 575,732 -0.04(-0.79%)
Oct 11, 2021 4.737 4.789 4.737 4.737 321,965 -0.07(-1.36%)
Oct 08, 2021 4.784 4.850 4.761 4.803 428,908 -0.09(-1.91%)
Oct 07, 2021 4.812 4.925 4.812 4.897 550,963 +0.02(+0.38%)
Oct 06, 2021 4.868 4.934 4.784 4.878 444,142 -0.16(-3.16%)
Oct 05, 2021 5.046 5.074 5.009 5.037 247,557 -0.02(-0.37%)
Oct 04, 2021 5.177 5.177 5.042 5.056 236,998 -0.14(-2.70%)
Oct 01, 2021 5.121 5.215 5.103 5.196 257,318 +0.10(+2.02%)
Sep 30, 2021 5.093 5.159 5.065 5.093 327,802 -0.05(-0.91%)
Sep 29, 2021 5.140 5.206 5.117 5.140 374,448 -0.05(-0.90%)
Sep 28, 2021 5.262 5.280 5.177 5.187 527,199 -0.09(-1.77%)
Sep 27, 2021 5.299 5.337 5.266 5.280 406,857 +0.21(+4.06%)
Sep 24, 2021 4.953 5.074 4.953 5.074 336,573 +0.07(+1.31%)
Sep 23, 2021 4.906 5.018 4.906 5.009 259,508 +0.14(+2.88%)
Sep 22, 2021 4.775 4.906 4.770 4.868 295,156 +0.13(+2.77%)
Sep 21, 2021 4.812 4.826 4.709 4.737 348,143 -0.05(-0.98%)
Sep 20, 2021 4.822 4.850 4.728 4.784 588,332 -0.16(-3.22%)
Sep 17, 2021 5.046 5.065 4.915 4.943 592,970 +0.05(+0.96%)
Sep 16, 2021 4.868 4.897 4.803 4.897 324,998 +0.01(+0.19%)
Sep 15, 2021 4.887 4.915 4.850 4.887 232,898 -0.01(-0.19%)
Sep 14, 2021 5.009 5.009 4.887 4.897 308,953 -0.08(-1.69%)
Sep 13, 2021 4.981 5.028 4.967 4.981 366,287 +0.00(+0.00%)
Sep 10, 2021 5.093 5.093 4.971 4.981 405,085 -0.13(-2.56%)
Sep 09, 2021 5.046 5.149 5.018 5.112 345,273 -0.03(-0.55%)
Sep 08, 2021 5.271 5.280 5.122 5.140 477,330 -0.27(-5.02%)
Sep 07, 2021 5.440 5.486 5.393 5.411 323,939 -0.01(-0.17%)
Sep 03, 2021 5.421 5.449 5.397 5.421 248,631 -0.13(-2.36%)
Sep 02, 2021 5.533 5.608 5.514 5.552 242,638 -0.07(-1.17%)
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.