Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.595 5.682 5.447 5.471 790,499 -0.13(-2.39%)
Dec 30, 2021 5.519 5.719 5.517 5.605 599,108 +0.05(+0.86%)
Dec 29, 2021 5.605 5.615 5.394 5.557 837,703 -0.07(-1.19%)
Dec 28, 2021 5.816 5.864 5.615 5.624 1,039,996 -0.17(-2.98%)
Dec 27, 2021 5.825 5.883 5.725 5.797 1,236,308 -0.05(-0.82%)
Dec 23, 2021 5.816 5.950 5.720 5.845 1,314,148 +0.08(+1.33%)
Dec 22, 2021 5.605 5.777 5.514 5.768 1,220,280 +0.15(+2.73%)
Dec 21, 2021 5.567 5.682 5.485 5.615 1,227,035 +0.09(+1.56%)
Dec 20, 2021 5.538 5.710 5.423 5.528 1,007,615 -0.12(-2.20%)
Dec 17, 2021 5.250 5.710 5.183 5.653 1,746,242 +0.30(+5.55%)
Dec 16, 2021 5.672 5.687 5.337 5.356 1,602,703 -0.26(-4.61%)
Dec 15, 2021 5.011 5.634 5.011 5.615 2,440,258 +0.59(+11.83%)
Dec 14, 2021 4.934 5.059 4.895 5.021 1,440,624 +0.02(+0.38%)
Dec 13, 2021 5.327 5.327 4.963 5.001 2,074,839 -0.27(-5.09%)
Dec 10, 2021 5.413 5.413 5.155 5.270 1,181,682 +0.02(+0.36%)
Dec 09, 2021 5.509 5.548 5.241 5.250 818,874 -0.27(-4.86%)
Dec 08, 2021 5.576 5.605 5.471 5.519 878,277 -0.03(-0.52%)
Dec 07, 2021 5.480 5.643 5.342 5.548 1,146,970 +0.14(+2.66%)
Dec 06, 2021 5.471 5.471 5.097 5.404 1,444,289 -0.07(-1.23%)
Dec 03, 2021 5.730 5.739 5.394 5.471 1,432,244 -0.21(-3.71%)
Dec 02, 2021 5.730 5.758 5.461 5.682 1,232,397 -0.07(-1.17%)
Dec 01, 2021 5.931 5.988 5.557 5.749 2,006,816 -0.01(-0.17%)
Nov 30, 2021 5.787 6.027 5.528 5.758 2,145,707 -0.02(-0.33%)
Nov 29, 2021 5.701 5.787 5.423 5.777 2,175,866 +0.32(+5.79%)
Nov 26, 2021 5.433 5.567 5.361 5.461 1,156,019 -0.17(-3.06%)
Nov 24, 2021 5.615 5.682 5.404 5.634 1,222,348 +0.10(+1.73%)
Nov 23, 2021 5.548 5.845 5.461 5.538 1,184,466 -0.07(-1.22%)
Nov 22, 2021 6.103 6.122 5.548 5.606 3,360,959 -0.30(-5.01%)
Nov 19, 2021 6.668 6.735 5.835 5.902 3,774,351 -0.80(-11.96%)
Nov 18, 2021 7.090 6.803 6.448 6.704 2,725,121 -0.27(-3.89%)
Nov 17, 2021 7.224 7.416 6.827 6.975 1,780,767 -0.06(-0.82%)
Nov 16, 2021 6.544 7.061 6.486 7.033 2,317,337 +0.41(+6.22%)
Nov 15, 2021 6.621 6.793 6.563 6.621 1,593,703 +0.14(+2.22%)
Nov 12, 2021 6.544 6.544 6.338 6.477 1,300,572 -0.01(-0.15%)
Nov 11, 2021 6.707 6.745 6.477 6.486 1,379,821 -0.20(-3.01%)
Nov 10, 2021 6.764 6.678 6.688 1,621,360 -0.08(-1.13%)
Nov 09, 2021 7.080 7.119 6.745 6.764 2,050,324 -0.22(-3.15%)
Nov 08, 2021 7.004 7.109 6.975 6.985 2,029,183 +0.14(+2.10%)
Nov 05, 2021 7.090 7.215 6.817 6.841 1,066,396 -0.11(-1.65%)
Nov 04, 2021 7.445 7.684 6.803 6.956 3,104,339 -2.22(-24.22%)
Nov 03, 2021 8.958 9.370 8.863 9.179 1,399,098 +0.14(+1.59%)
Nov 02, 2021 8.815 9.049 8.537 9.035 1,278,982 +0.25(+2.84%)
Nov 01, 2021 7.924 9.083 8.264 8.786 2,409,505 +1.13(+14.77%)
Oct 29, 2021 7.703 8.058 7.540 7.655 1,348,139 +0.01(+0.13%)
Oct 28, 2021 6.908 7.732 6.803 7.646 2,067,083 +0.80(+11.61%)
Oct 27, 2021 6.994 7.042 6.755 6.851 391,354 -0.16(-2.32%)
Oct 26, 2021 7.090 7.013 475,408 -0.02(-0.27%)
Oct 25, 2021 7.023 7.089 6.803 7.033 548,779 +0.32(+4.71%)
Oct 22, 2021 6.688 6.803 6.669 6.716 255,372 -0.02(-0.28%)
Oct 21, 2021 6.707 6.783 6.678 6.736 191,997 +0.01(+0.14%)
Oct 20, 2021 6.611 6.822 6.611 6.726 231,537 +0.11(+1.59%)
Oct 19, 2021 6.458 6.649 6.429 6.621 206,091 +0.19(+2.98%)
Oct 18, 2021 6.477 6.534 6.333 6.429 284,794 -0.06(-0.89%)
Oct 15, 2021 6.707 6.716 6.458 6.486 212,047 -0.15(-2.31%)
Oct 14, 2021 6.563 6.668 6.563 6.640 180,668 +0.11(+1.76%)
Oct 13, 2021 6.525 6.544 6.477 6.525 171,293 +0.03(+0.44%)
Oct 12, 2021 6.496 6.601 6.410 6.496 153,468 +0.00(+0.00%)
Oct 11, 2021 6.515 6.659 6.496 6.496 184,195 -0.03(-0.44%)
Oct 08, 2021 6.467 6.611 6.458 6.525 203,546 +0.11(+1.79%)
Oct 07, 2021 6.352 6.467 6.324 6.410 573,327 +0.08(+1.21%)
Oct 06, 2021 6.391 6.410 6.276 6.333 292,515 -0.16(-2.51%)
Oct 05, 2021 6.582 6.611 6.467 6.496 264,928 -0.06(-0.88%)
Oct 04, 2021 6.621 6.678 6.516 6.554 398,204 -0.11(-1.72%)
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.