Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.200 3.270 3.110 3.240 3,728,775 +0.02(+0.62%)
Feb 25, 2022 3.200 3.225 3.120 3.220 2,739,704 -0.01(-0.31%)
Feb 24, 2022 2.790 3.230 2.760 3.230 5,728,319 +0.26(+8.75%)
Feb 23, 2022 3.180 3.180 2.970 2.970 4,524,885 -0.14(-4.50%)
Feb 22, 2022 3.100 3.230 3.100 3.110 3,714,928 -0.07(-2.20%)
Feb 18, 2022 3.180 0 -0.06(-1.85%)
Feb 17, 2022 3.370 3.400 3.230 3.240 3,067,298 -0.18(-5.26%)
Feb 16, 2022 3.380 3.470 3.355 3.420 2,635,862 -0.04(-1.16%)
Feb 15, 2022 3.350 3.480 3.330 3.460 5,369,766 +0.20(+6.13%)
Feb 14, 2022 3.320 3.370 3.210 3.260 4,431,503 -0.06(-1.81%)
Feb 11, 2022 3.590 3.610 3.270 3.320 6,821,357 -0.22(-6.21%)
Feb 10, 2022 3.750 3.850 3.520 3.540 7,137,954 -0.33(-8.53%)
Feb 09, 2022 3.720 3.890 3.700 3.870 4,394,509 +0.21(+5.74%)
Feb 08, 2022 3.760 3.800 3.595 3.660 3,502,650 -0.14(-3.68%)
Feb 07, 2022 3.720 3.880 3.720 3.800 2,746,320 +0.04(+1.06%)
Feb 04, 2022 3.620 3.790 3.570 3.760 3,682,768 +0.17(+4.74%)
Feb 03, 2022 3.810 3.580 3.590 4,944,261 -0.24(-6.27%)
Feb 02, 2022 4.140 4.136 3.815 3.830 4,650,520 -0.30(-7.26%)
Feb 01, 2022 4.200 4.280 4.015 4.130 4,091,475 +0.25(+6.44%)
Jan 28, 2022 3.690 3.890 3.610 3.880 3,736,794 +0.16(+4.30%)
Jan 27, 2022 4.040 4.080 3.700 3.720 4,171,134 -0.22(-5.58%)
Jan 26, 2022 4.150 4.320 3.920 3.940 5,100,497 -0.10(-2.48%)
Jan 25, 2022 3.820 4.110 3.780 4.040 4,185,246 +0.12(+3.06%)
Jan 24, 2022 3.810 3.955 3.465 3.920 7,467,658 +0.00(+0.00%)
Jan 21, 2022 4.150 4.338 3.920 3.920 6,318,288 -0.18(-4.39%)
Jan 20, 2022 4.220 4.340 4.090 4.100 3,693,397 -0.09(-2.15%)
Jan 19, 2022 4.270 4.370 4.170 4.190 3,567,867 -0.08(-1.99%)
Jan 18, 2022 4.660 4.675 4.270 4.275 5,589,233 -0.47(-10.00%)
Jan 14, 2022 4.750 0 +0.14(+3.04%)
Jan 13, 2022 4.830 4.875 4.590 4.610 2,921,341 -0.18(-3.76%)
Jan 12, 2022 4.900 4.990 4.790 4.790 3,026,364 -0.10(-2.04%)
Jan 11, 2022 4.750 4.930 4.710 4.890 2,451,067 +0.09(+1.87%)
Jan 10, 2022 4.610 4.830 4.500 4.800 3,701,502 +0.19(+4.12%)
Jan 07, 2022 4.670 4.810 4.590 4.610 3,313,743 -0.04(-0.86%)
Jan 06, 2022 4.690 4.820 4.470 4.650 5,467,431 -0.02(-0.43%)
Jan 05, 2022 5.020 5.145 4.660 4.670 5,641,112 -0.35(-6.97%)
Jan 04, 2022 5.140 5.270 4.930 5.020 4,026,137 -0.18(-3.46%)
Jan 03, 2022 5.030 5.260 4.920 5.200 5,840,285 +0.21(+4.21%)
Dec 31, 2021 5.190 5.230 4.990 4.990 7,306,295 -0.20(-3.85%)
Dec 30, 2021 5.160 5.430 5.160 5.190 5,584,196 -0.01(-0.19%)
Dec 29, 2021 5.320 5.350 5.140 5.200 5,445,000 -0.15(-2.80%)
Dec 28, 2021 5.550 5.730 5.340 5.350 6,527,130 -0.37(-6.47%)
Dec 27, 2021 6.000 6.040 5.720 5.720 5,540,784 -0.36(-5.92%)
Dec 23, 2021 5.950 6.140 5.820 6.080 4,017,320 +0.09(+1.50%)
Dec 22, 2021 6.010 6.165 5.940 5.990 4,360,200 -0.13(-2.12%)
Dec 21, 2021 6.260 6.280 6.000 6.120 4,249,731 -0.16(-2.55%)
Dec 20, 2021 6.470 6.470 6.130 6.280 5,021,176 -0.22(-3.38%)
Dec 17, 2021 5.950 6.530 5.900 6.500 10,687,920 +0.51(+8.51%)
Dec 16, 2021 6.140 6.160 5.885 5.990 3,870,017 -0.08(-1.32%)
Dec 15, 2021 6.070 6.108 5.590 6.070 4,779,332 +0.16(+2.71%)
Dec 14, 2021 5.990 6.030 5.860 5.910 3,765,061 -0.21(-3.43%)
Dec 13, 2021 6.070 6.275 5.930 6.120 4,049,309 +0.08(+1.32%)
Dec 10, 2021 6.250 6.320 6.000 6.040 3,769,761 -0.28(-4.43%)
Dec 09, 2021 6.630 6.700 6.260 6.320 3,217,410 -0.32(-4.82%)
Dec 08, 2021 6.530 6.740 6.320 6.640 3,674,598 +0.12(+1.90%)
Dec 07, 2021 6.250 6.660 6.180 6.516 4,857,638 +0.42(+6.82%)
Dec 06, 2021 6.040 6.120 5.745 6.100 5,943,008 -0.07(-1.13%)
Dec 03, 2021 6.650 6.680 6.120 6.170 5,062,328 -0.44(-6.66%)
Dec 02, 2021 6.550 7.100 6.380 6.610 4,337,618 +0.01(+0.15%)
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.