Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.910 6.300 5.820 5.820 310,265 -0.18(-3.00%)
Dec 30, 2021 5.850 6.100 5.690 6.000 286,031 +0.05(+0.84%)
Dec 29, 2021 5.940 6.080 5.650 5.950 777,368 -0.21(-3.41%)
Dec 28, 2021 6.280 6.420 6.010 6.160 3,830,921 +0.16(+2.67%)
Dec 27, 2021 5.880 6.250 5.630 6.000 2,094,882 +0.22(+3.81%)
Dec 23, 2021 5.990 6.050 5.600 5.780 718,507 -0.40(-6.47%)
Dec 22, 2021 6.170 6.570 5.910 6.180 533,532 -0.49(-7.35%)
Dec 21, 2021 5.640 6.700 5.540 6.670 1,402,949 +0.88(+15.20%)
Dec 20, 2021 6.400 6.400 5.450 5.790 1,546,105 -0.01(-0.17%)
Dec 17, 2021 5.720 6.040 5.410 5.800 1,059,730 +0.20(+3.57%)
Dec 16, 2021 5.530 5.720 5.130 5.600 930,081 +0.12(+2.19%)
Dec 15, 2021 5.050 5.530 4.850 5.480 1,060,265 +0.37(+7.24%)
Dec 14, 2021 5.020 5.430 5.020 5.110 727,271 +0.01(+0.20%)
Dec 13, 2021 5.200 5.250 4.910 5.100 371,907 -0.23(-4.32%)
Dec 10, 2021 5.040 6.200 5.040 5.330 1,521,335 +0.21(+4.10%)
Dec 09, 2021 5.050 5.290 5.050 5.120 278,891 -0.10(-1.92%)
Dec 08, 2021 5.100 5.340 5.052 5.220 220,796 +0.07(+1.36%)
Dec 07, 2021 5.030 5.370 4.860 5.150 393,437 -0.02(-0.39%)
Dec 06, 2021 5.100 5.280 4.692 5.170 908,615 -0.35(-6.34%)
Dec 03, 2021 6.200 6.260 5.370 5.520 1,042,802 -0.74(-11.82%)
Dec 02, 2021 7.010 7.150 6.040 6.260 2,799,271 -0.91(-12.69%)
Dec 01, 2021 6.200 7.690 5.930 7.170 6,589,937 +0.57(+8.64%)
Nov 30, 2021 7.940 8.150 6.090 6.600 5,926,990 -0.40(-5.71%)
Nov 29, 2021 6.680 7.110 6.260 7.000 4,890,844 -1.32(-15.87%)
Nov 26, 2021 7.660 9.820 7.330 8.320 54,365,492 +2.94(+54.65%)
Nov 24, 2021 5.520 5.540 5.280 5.380 76,626 -0.12(-2.18%)
Nov 23, 2021 5.100 5.630 4.901 5.500 223,933 +0.11(+2.04%)
Nov 22, 2021 4.980 5.460 4.550 5.390 418,252 +0.42(+8.45%)
Nov 19, 2021 4.890 5.050 4.830 4.970 178,620 +0.10(+2.05%)
Nov 18, 2021 5.030 4.875 4.830 4.870 30,563 -0.18(-3.56%)
Nov 17, 2021 5.010 5.060 4.910 5.050 43,667 -0.01(-0.20%)
Nov 16, 2021 5.050 5.190 4.880 5.060 35,615 +0.02(+0.40%)
Nov 15, 2021 5.240 5.240 4.920 5.040 83,406 -0.22(-4.18%)
Nov 12, 2021 5.150 5.300 5.100 5.260 75,058 +0.17(+3.34%)
Nov 11, 2021 4.940 5.280 4.830 5.090 93,891 +0.28(+5.82%)
Nov 10, 2021 4.920 4.810 73,638 -0.14(-2.83%)
Nov 09, 2021 5.040 5.110 4.800 4.950 172,438 -0.14(-2.75%)
Nov 08, 2021 5.070 5.270 4.990 5.090 238,079 +0.10(+2.00%)
Nov 05, 2021 5.170 5.298 4.920 4.990 125,056 -0.18(-3.48%)
Nov 04, 2021 5.280 5.350 5.100 5.170 57,708 -0.16(-3.00%)
Nov 03, 2021 5.210 5.420 5.160 5.330 90,906 +0.13(+2.50%)
Nov 02, 2021 5.350 5.350 5.080 5.200 78,532 -0.12(-2.26%)
Nov 01, 2021 5.250 5.430 5.166 5.320 138,612 +0.04(+0.76%)
Oct 29, 2021 5.310 5.413 5.245 5.280 63,943 -0.11(-2.04%)
Oct 28, 2021 5.370 5.490 5.310 5.390 46,982 +0.04(+0.75%)
Oct 27, 2021 5.540 5.660 5.350 5.350 72,368 -0.20(-3.60%)
Oct 26, 2021 5.600 5.550 179,115 -0.01(-0.18%)
Oct 25, 2021 5.550 5.660 5.350 5.560 197,940 -0.03(-0.54%)
Oct 22, 2021 6.000 6.010 5.550 5.590 134,998 -0.46(-7.60%)
Oct 21, 2021 6.080 6.145 5.900 6.050 104,147 -0.12(-1.94%)
Oct 20, 2021 6.200 6.400 6.070 6.170 93,576 +0.01(+0.16%)
Oct 19, 2021 6.300 6.300 6.010 6.160 95,728 -0.05(-0.81%)
Oct 18, 2021 5.830 6.396 5.800 6.210 243,742 +0.36(+6.15%)
Oct 15, 2021 6.070 6.200 5.850 5.850 88,617 -0.18(-2.99%)
Oct 14, 2021 6.420 6.420 6.020 6.030 131,213 -0.39(-6.07%)
Oct 13, 2021 6.070 6.500 6.070 6.420 158,577 +0.29(+4.73%)
Oct 12, 2021 6.050 6.200 6.010 6.130 118,145 +0.02(+0.33%)
Oct 11, 2021 6.070 6.212 5.980 6.110 45,943 +0.11(+1.83%)
Oct 08, 2021 6.240 6.294 5.966 6.000 92,349 -0.35(-5.51%)
Oct 07, 2021 6.060 6.570 6.060 6.350 164,497 +0.29(+4.79%)
Oct 06, 2021 5.830 6.290 5.810 6.060 130,697 +0.13(+2.19%)
Oct 05, 2021 6.520 6.545 5.860 5.930 211,533 -0.66(-10.02%)
Oct 04, 2021 6.730 6.850 6.500 6.590 103,107 -0.28(-4.08%)
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.