Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.920 4.205 3.890 4.090 69,122 +0.13(+3.28%)
Feb 25, 2022 4.060 4.060 3.950 3.960 51,456 -0.06(-1.49%)
Feb 24, 2022 3.750 4.100 3.735 4.020 154,449 +0.09(+2.29%)
Feb 23, 2022 3.960 4.170 3.880 3.930 99,969 -0.08(-2.00%)
Feb 22, 2022 4.100 4.240 4.010 4.010 69,077 -0.18(-4.30%)
Feb 18, 2022 4.190 0 +0.05(+1.21%)
Feb 17, 2022 4.200 4.260 4.090 4.140 82,824 -0.09(-2.13%)
Feb 16, 2022 4.420 4.420 4.170 4.230 72,258 -0.23(-5.16%)
Feb 15, 2022 4.250 4.520 4.181 4.460 83,470 +0.27(+6.44%)
Feb 14, 2022 4.300 4.320 4.140 4.190 64,031 -0.11(-2.56%)
Feb 11, 2022 4.510 4.580 4.280 4.300 118,927 -0.20(-4.44%)
Feb 10, 2022 4.500 4.770 4.460 4.500 66,494 -0.14(-3.02%)
Feb 09, 2022 4.620 4.770 4.620 4.640 58,278 +0.00(+0.00%)
Feb 08, 2022 4.590 4.700 4.430 4.640 49,912 +0.04(+0.87%)
Feb 07, 2022 4.340 4.800 4.220 4.600 82,242 +0.13(+3.02%)
Feb 04, 2022 4.510 4.510 4.370 4.465 73,200 -0.04(-0.78%)
Feb 03, 2022 4.540 4.760 4.500 78,506 -0.09(-1.96%)
Feb 02, 2022 4.580 4.650 4.440 4.590 66,626 +0.01(+0.22%)
Feb 01, 2022 4.600 4.850 4.420 4.580 161,408 -0.05(-1.08%)
Jan 31, 2022 4.390 4.640 4.360 4.630 148,349 +0.27(+6.19%)
Jan 28, 2022 4.180 4.410 4.100 4.360 83,089 +0.12(+2.83%)
Jan 27, 2022 4.480 4.501 4.180 4.240 75,626 -0.16(-3.64%)
Jan 26, 2022 4.510 4.790 4.400 4.400 89,244 -0.02(-0.45%)
Jan 25, 2022 4.170 4.547 4.160 4.420 107,185 +0.13(+3.03%)
Jan 24, 2022 4.313 4.410 4.130 4.290 118,523 -0.26(-5.71%)
Jan 21, 2022 4.520 4.604 4.350 4.550 103,590 +0.00(+0.00%)
Jan 20, 2022 4.540 4.790 4.530 4.550 54,480 +0.00(+0.00%)
Jan 19, 2022 4.550 4.730 4.480 4.550 59,208 -0.02(-0.44%)
Jan 18, 2022 4.850 4.960 4.540 4.570 96,223 -0.35(-7.11%)
Jan 14, 2022 4.920 0 +0.17(+3.58%)
Jan 13, 2022 4.850 5.000 4.730 4.750 161,812 -0.06(-1.25%)
Jan 12, 2022 4.770 4.940 4.715 4.810 91,890 +0.04(+0.84%)
Jan 11, 2022 4.480 4.940 4.480 4.770 87,234 +0.30(+6.69%)
Jan 10, 2022 4.550 4.555 4.370 4.471 84,259 -0.05(-1.08%)
Jan 07, 2022 4.550 4.690 4.480 4.520 81,206 -0.03(-0.66%)
Jan 06, 2022 4.450 4.690 4.190 4.550 88,201 +0.06(+1.34%)
Jan 05, 2022 4.780 4.980 4.490 4.490 127,005 -0.28(-5.87%)
Jan 04, 2022 4.890 5.080 4.690 4.770 210,487 -0.11(-2.25%)
Jan 03, 2022 4.680 4.930 4.672 4.880 103,177 +0.23(+4.95%)
Dec 31, 2021 4.650 4.780 4.570 4.650 84,091 +0.04(+0.87%)
Dec 30, 2021 4.590 4.880 4.574 4.610 76,158 -0.04(-0.86%)
Dec 29, 2021 4.700 4.950 4.650 4.650 120,588 -0.07(-1.48%)
Dec 28, 2021 4.860 4.950 4.720 4.720 77,303 -0.15(-3.08%)
Dec 27, 2021 4.750 4.968 4.720 4.870 110,370 +0.15(+3.18%)
Dec 23, 2021 4.530 4.775 4.507 4.720 106,806 +0.25(+5.59%)
Dec 22, 2021 4.460 4.570 4.390 4.470 71,058 -0.01(-0.22%)
Dec 21, 2021 4.300 4.610 4.300 4.480 91,441 +0.16(+3.70%)
Dec 20, 2021 4.200 4.410 4.200 4.320 89,958 +0.05(+1.17%)
Dec 17, 2021 4.200 4.521 4.194 4.270 210,486 +0.00(+0.00%)
Dec 16, 2021 4.230 4.520 4.140 4.270 140,393 +0.06(+1.43%)
Dec 15, 2021 4.260 4.570 4.200 4.210 121,413 -0.08(-1.86%)
Dec 14, 2021 4.290 4.590 4.151 4.290 192,100 -0.08(-1.83%)
Dec 13, 2021 4.420 4.630 4.370 4.370 168,475 -0.18(-3.96%)
Dec 10, 2021 4.390 4.670 4.330 4.550 316,043 +0.22(+5.08%)
Dec 09, 2021 4.130 4.450 4.120 4.330 148,915 +0.20(+4.84%)
Dec 08, 2021 4.150 4.410 4.110 4.130 154,171 +0.00(+0.00%)
Dec 07, 2021 3.940 4.185 3.910 4.130 168,288 +0.30(+7.83%)
Dec 06, 2021 3.760 3.905 3.642 3.830 89,097 +0.07(+1.86%)
Dec 03, 2021 3.660 3.820 3.588 3.760 142,841 +0.07(+1.90%)
Dec 02, 2021 3.590 3.860 3.550 3.690 182,597 +0.10(+2.79%)
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.