Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.250 6.740 6.730 711,741 +0.47(+7.51%)
Jan 28, 2022 5.820 6.280 5.630 6.260 523,809 +0.39(+6.64%)
Jan 27, 2022 6.530 6.690 5.840 5.870 1,148,007 -0.62(-9.55%)
Jan 26, 2022 6.500 6.880 6.430 6.490 913,259 +0.05(+0.78%)
Jan 25, 2022 6.630 6.630 6.220 6.440 2,333,140 -0.20(-3.01%)
Jan 24, 2022 6.520 6.870 6.250 6.640 1,385,956 -0.12(-1.78%)
Jan 21, 2022 7.020 7.440 6.711 6.760 690,173 -0.38(-5.32%)
Jan 20, 2022 7.230 7.890 7.070 7.140 1,525,068 +0.34(+5.00%)
Jan 19, 2022 6.670 7.080 6.450 6.800 974,782 +0.19(+2.87%)
Jan 18, 2022 6.530 6.990 6.440 6.610 977,925 -0.03(-0.45%)
Jan 14, 2022 6.640 0 -0.10(-1.48%)
Jan 13, 2022 7.200 7.380 6.710 6.740 948,747 -0.50(-6.91%)
Jan 12, 2022 7.470 7.570 7.226 7.240 824,139 -0.33(-4.36%)
Jan 11, 2022 7.380 7.670 7.050 7.570 1,142,942 +0.24(+3.27%)
Jan 10, 2022 6.850 7.640 6.220 7.330 3,790,819 +0.14(+1.95%)
Jan 07, 2022 9.110 9.260 7.080 7.190 43,862,824 +1.05(+17.10%)
Jan 06, 2022 7.010 7.045 6.120 6.140 632,454 -0.90(-12.78%)
Jan 05, 2022 7.700 7.820 6.960 7.040 512,107 -0.67(-8.69%)
Jan 04, 2022 8.450 8.570 7.500 7.710 316,639 -0.62(-7.44%)
Jan 03, 2022 8.240 8.660 7.923 8.330 342,598 +0.13(+1.59%)
Dec 31, 2021 8.530 8.720 8.030 8.200 372,212 -0.40(-4.65%)
Dec 30, 2021 7.940 9.389 7.880 8.600 444,489 +0.72(+9.14%)
Dec 29, 2021 8.080 8.090 7.601 7.880 197,942 -0.22(-2.72%)
Dec 28, 2021 8.360 8.360 7.800 8.100 266,913 -0.19(-2.29%)
Dec 27, 2021 9.060 9.060 8.220 8.290 172,113 -0.38(-4.38%)
Dec 23, 2021 8.810 8.890 8.450 8.670 352,670 -0.14(-1.59%)
Dec 22, 2021 9.100 9.210 8.680 8.810 351,150 -0.25(-2.76%)
Dec 21, 2021 9.120 9.295 8.410 9.060 486,850 +0.08(+0.89%)
Dec 20, 2021 8.980 9.680 8.650 8.980 441,160 -0.50(-5.27%)
Dec 17, 2021 9.180 10.20 9.000 9.480 1,966,009 +0.13(+1.39%)
Dec 16, 2021 10.30 10.55 9.080 9.350 372,869 -0.83(-8.15%)
Dec 15, 2021 10.14 10.37 9.310 10.18 277,054 +0.11(+1.09%)
Dec 14, 2021 10.23 10.74 9.690 10.07 151,453 -0.43(-4.10%)
Dec 13, 2021 10.20 10.81 10.04 10.50 169,531 +0.32(+3.14%)
Dec 10, 2021 10.62 11.11 9.960 10.18 131,477 -0.38(-3.60%)
Dec 09, 2021 11.34 11.71 10.42 10.56 160,939 -0.93(-8.09%)
Dec 08, 2021 10.94 11.91 10.59 11.49 150,949 +0.48(+4.36%)
Dec 07, 2021 10.50 11.53 10.25 11.01 149,667 +0.77(+7.52%)
Dec 06, 2021 9.960 10.58 9.300 10.24 302,068 +0.38(+3.85%)
Dec 03, 2021 10.61 11.00 9.671 9.860 216,993 -0.70(-6.63%)
Dec 02, 2021 10.49 10.93 10.03 10.56 188,141 +0.07(+0.67%)
Dec 01, 2021 10.78 11.58 10.46 10.49 148,414 -0.06(-0.57%)
Nov 30, 2021 11.15 11.38 10.05 10.55 141,774 -0.47(-4.26%)
Nov 29, 2021 11.41 11.43 10.50 11.02 223,701 +0.01(+0.09%)
Nov 26, 2021 11.12 11.46 10.65 11.01 102,012 -0.23(-2.05%)
Nov 24, 2021 10.88 11.30 10.02 11.24 128,264 +0.49(+4.56%)
Nov 23, 2021 10.41 10.96 10.26 10.75 158,480 +0.25(+2.38%)
Nov 22, 2021 11.18 11.53 10.33 10.50 205,829 -0.55(-4.98%)
Nov 19, 2021 11.06 11.32 10.96 11.05 123,049 -0.02(-0.18%)
Nov 18, 2021 12.36 11.15 11.01 11.07 200,467 -1.27(-10.29%)
Nov 17, 2021 12.14 12.61 12.06 12.34 155,100 +0.27(+2.24%)
Nov 16, 2021 11.08 12.14 11.06 12.07 169,692 +0.74(+6.53%)
Nov 15, 2021 11.41 11.41 10.75 11.33 255,520 +0.15(+1.34%)
Nov 12, 2021 12.90 12.90 11.05 11.18 271,878 -1.78(-13.73%)
Nov 11, 2021 13.09 13.35 12.30 12.96 239,226 +0.07(+0.54%)
Nov 10, 2021 13.21 12.89 731,033 -1.34(-9.42%)
Nov 09, 2021 16.13 17.00 13.33 14.23 447,236 -3.80(-21.08%)
Nov 08, 2021 17.11 18.12 16.49 18.03 253,305 +1.15(+6.81%)
Nov 05, 2021 17.17 17.24 16.31 16.88 86,269 -0.14(-0.82%)
Nov 04, 2021 17.27 17.52 16.33 17.02 143,212 -0.25(-1.45%)
Nov 03, 2021 16.17 17.34 15.13 17.27 177,580 +1.10(+6.80%)
Nov 02, 2021 15.53 16.45 15.29 16.17 128,244 +0.62(+3.99%)
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.