Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.309 6.750 5.274 6.150 67,460 +0.84(+15.85%)
Jan 28, 2022 5.130 5.685 5.100 5.309 20,996 +0.06(+1.11%)
Jan 27, 2022 5.400 5.534 5.115 5.250 25,674 -0.02(-0.46%)
Jan 26, 2022 5.400 5.631 5.213 5.274 39,132 -0.06(-1.10%)
Jan 25, 2022 4.650 5.400 4.591 5.332 52,593 +0.25(+4.99%)
Jan 24, 2022 5.476 5.520 4.138 5.079 145,668 -0.40(-7.26%)
Jan 21, 2022 5.550 5.697 5.183 5.476 69,723 -0.22(-3.92%)
Jan 20, 2022 6.000 6.253 5.580 5.700 43,902 -0.22(-3.80%)
Jan 19, 2022 6.002 6.149 5.589 5.925 49,883 -0.15(-2.47%)
Jan 18, 2022 6.150 6.240 5.582 6.075 56,640 -0.13(-2.15%)
Jan 14, 2022 6.208 0 -0.47(-6.99%)
Jan 13, 2022 7.344 7.344 6.303 6.675 79,006 -0.64(-8.74%)
Jan 12, 2022 7.035 7.949 7.035 7.314 85,190 +0.04(+0.56%)
Jan 11, 2022 7.119 7.481 6.783 7.274 58,692 +0.32(+4.66%)
Jan 10, 2022 7.215 7.233 6.900 6.949 52,603 -0.28(-3.92%)
Jan 07, 2022 7.770 7.770 7.050 7.233 149,363 +0.02(+0.25%)
Jan 06, 2022 7.968 8.100 7.200 7.215 98,578 -0.96(-11.74%)
Jan 05, 2022 8.427 8.789 7.966 8.175 48,812 -0.46(-5.38%)
Jan 04, 2022 9.000 9.075 8.295 8.640 84,249 -0.28(-3.18%)
Jan 03, 2022 8.760 9.150 8.553 8.924 67,195 +0.33(+3.82%)
Dec 31, 2021 8.727 8.820 8.475 8.595 76,512 -0.07(-0.76%)
Dec 30, 2021 8.450 9.073 8.430 8.661 87,730 +0.13(+1.57%)
Dec 29, 2021 8.850 8.946 8.295 8.527 137,870 -0.79(-8.51%)
Dec 28, 2021 8.829 10.10 8.508 9.321 583,782 +0.92(+10.96%)
Dec 27, 2021 8.457 8.595 8.107 8.400 472,341 +0.15(+1.82%)
Dec 23, 2021 8.537 8.825 7.800 8.250 101,295 -0.15(-1.79%)
Dec 22, 2021 8.425 8.698 8.295 8.400 53,471 -0.44(-4.92%)
Dec 21, 2021 8.656 9.090 8.445 8.835 99,270 +0.39(+4.62%)
Dec 20, 2021 8.775 8.892 7.952 8.445 39,542 -0.48(-5.38%)
Dec 17, 2021 8.505 9.299 8.280 8.925 52,352 +0.29(+3.35%)
Dec 16, 2021 9.000 9.000 8.296 8.636 60,518 -0.02(-0.23%)
Dec 15, 2021 9.000 8.964 8.100 8.655 88,742 -0.42(-4.63%)
Dec 14, 2021 8.921 9.299 8.415 9.075 85,421 +0.16(+1.85%)
Dec 13, 2021 9.450 9.460 8.552 8.910 81,853 -0.47(-4.98%)
Dec 10, 2021 10.35 10.50 9.152 9.377 113,624 -0.49(-5.01%)
Dec 09, 2021 9.600 10.72 9.495 9.871 297,656 +0.32(+3.34%)
Dec 08, 2021 9.351 10.20 8.700 9.552 252,535 +0.48(+5.27%)
Dec 07, 2021 9.300 9.600 8.675 9.073 130,588 +0.07(+0.73%)
Dec 06, 2021 8.850 9.133 7.650 9.008 363,763 -0.85(-8.59%)
Dec 03, 2021 10.57 10.58 9.150 9.854 229,262 -0.83(-7.75%)
Dec 02, 2021 10.95 11.21 10.50 10.68 162,026 -0.64(-5.69%)
Dec 01, 2021 12.90 13.05 11.10 11.33 290,594 -1.82(-13.82%)
Nov 30, 2021 12.76 13.35 12.60 13.14 162,216 +0.06(+0.48%)
Nov 29, 2021 13.20 13.94 12.00 13.08 327,039 -0.65(-4.74%)
Nov 26, 2021 13.80 14.25 13.52 13.73 102,794 -1.10(-7.44%)
Nov 24, 2021 14.00 15.45 13.12 14.84 338,074 +0.01(+0.05%)
Nov 23, 2021 14.74 15.15 12.90 14.83 1,508,496 +1.97(+15.34%)
Nov 22, 2021 13.68 14.25 12.75 12.86 567,869 -1.84(-12.54%)
Nov 19, 2021 17.25 18.00 14.28 14.70 914,664 -2.40(-14.04%)
Nov 18, 2021 19.05 19.05 17.10 17.10 626,902 -1.95(-10.24%)
Nov 17, 2021 27.00 27.15 17.70 19.05 1,922,158 -7.65(-28.65%)
Nov 16, 2021 25.80 31.31 24.45 26.70 981,217 -1.65(-5.82%)
Nov 15, 2021 44.70 44.85 26.55 28.35 5,071,857 -11.40(-28.68%)
Nov 12, 2021 29.70 45.00 29.40 39.75 2,189,076 +9.75(+32.50%)
Nov 11, 2021 28.35 31.05 27.45 30.00 356,005 -2.40(-7.41%)
Nov 10, 2021 26.40 32.70 32.40 2,356,115 +8.25(+34.16%)
Nov 09, 2021 22.05 26.81 21.00 24.15 1,952,161 +5.25(+27.78%)
Nov 08, 2021 18.75 24.75 18.00 18.90 1,095,213 +0.60(+3.28%)
Nov 05, 2021 18.30 19.05 18.00 18.30 24,554 +0.15(+0.83%)
Nov 04, 2021 19.35 19.80 17.93 18.15 51,346 -0.90(-4.72%)
Nov 03, 2021 19.50 20.66 19.05 19.05 39,652 -0.90(-4.51%)
Nov 02, 2021 18.30 21.15 18.30 19.95 149,871 +1.65(+9.02%)
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.