Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.190 3.350 3.110 3.110 6,730 -0.17(-5.18%)
Feb 25, 2022 3.190 3.510 3.180 3.280 7,690 +0.15(+4.79%)
Feb 24, 2022 3.120 3.250 2.980 3.130 40,233 -0.08(-2.49%)
Feb 23, 2022 3.400 3.558 3.200 3.210 30,908 -0.12(-3.60%)
Feb 22, 2022 3.210 3.410 3.200 3.330 14,688 +0.17(+5.38%)
Feb 18, 2022 3.160 0 -0.13(-3.95%)
Feb 17, 2022 3.497 3.770 3.110 3.290 51,444 -0.15(-4.36%)
Feb 16, 2022 3.210 3.440 3.110 3.440 11,738 +0.27(+8.35%)
Feb 15, 2022 3.190 3.300 3.000 3.175 45,093 -0.04(-1.09%)
Feb 14, 2022 3.280 3.610 3.100 3.210 165,437 +0.08(+2.56%)
Feb 11, 2022 3.410 3.410 3.090 3.130 28,117 -0.15(-4.57%)
Feb 10, 2022 3.250 3.536 3.250 3.280 33,576 -0.02(-0.61%)
Feb 09, 2022 3.070 3.345 2.800 3.300 63,111 +0.50(+17.86%)
Feb 08, 2022 2.690 2.830 2.520 2.800 47,687 +0.06(+2.19%)
Feb 07, 2022 2.700 3.150 2.520 2.740 155,573 -0.01(-0.36%)
Feb 04, 2022 3.005 3.005 2.600 2.750 163,158 -0.19(-6.62%)
Feb 03, 2022 3.110 2.870 2.945 43,183 -0.17(-5.31%)
Feb 02, 2022 3.200 3.293 2.860 3.110 85,675 -0.12(-3.72%)
Feb 01, 2022 3.220 3.380 2.990 3.230 69,630 +0.06(+1.89%)
Jan 31, 2022 3.180 3.580 3.170 78,621 +0.29(+10.07%)
Jan 28, 2022 3.090 3.200 2.800 2.880 49,311 -0.24(-7.69%)
Jan 27, 2022 3.460 3.570 2.940 3.120 133,078 -0.35(-10.09%)
Jan 26, 2022 3.950 4.000 3.410 3.470 39,994 -0.19(-5.19%)
Jan 25, 2022 3.810 3.850 3.330 3.660 89,405 -0.13(-3.56%)
Jan 24, 2022 3.950 4.059 3.660 3.795 43,016 -0.20(-4.89%)
Jan 21, 2022 4.650 4.785 3.930 3.990 166,198 -0.60(-13.07%)
Jan 20, 2022 4.570 4.688 4.550 4.590 12,385 -0.04(-0.86%)
Jan 19, 2022 4.620 4.763 4.440 4.630 46,754 +0.07(+1.54%)
Jan 18, 2022 4.470 4.630 4.300 4.560 12,143 +0.09(+2.01%)
Jan 14, 2022 4.470 0 +0.03(+0.68%)
Jan 13, 2022 4.750 4.750 4.350 4.440 14,370 -0.15(-3.27%)
Jan 12, 2022 4.880 4.880 4.380 4.590 55,426 -0.23(-4.77%)
Jan 11, 2022 4.640 4.860 4.545 4.820 13,821 +0.23(+5.01%)
Jan 10, 2022 4.740 4.740 4.500 4.590 19,081 -0.29(-5.94%)
Jan 07, 2022 5.270 5.356 4.700 4.880 66,846 -0.36(-6.87%)
Jan 06, 2022 5.620 5.730 5.160 5.240 41,259 -0.41(-7.26%)
Jan 05, 2022 5.040 5.650 4.945 5.650 68,674 +0.75(+15.31%)
Jan 04, 2022 5.140 5.149 4.810 4.900 12,747 -0.14(-2.78%)
Jan 03, 2022 4.690 5.050 4.600 5.040 36,425 +0.54(+12.00%)
Dec 31, 2021 4.510 4.750 4.400 4.500 58,611 -0.09(-1.96%)
Dec 30, 2021 4.390 4.700 4.360 4.590 48,084 +0.18(+4.08%)
Dec 29, 2021 4.510 4.590 4.400 4.410 25,506 -0.09(-2.00%)
Dec 28, 2021 4.580 4.853 4.400 4.500 40,082 -0.21(-4.46%)
Dec 27, 2021 5.050 5.050 4.580 4.710 54,213 -0.30(-5.99%)
Dec 23, 2021 5.300 5.300 4.951 5.010 20,917 -0.19(-3.65%)
Dec 22, 2021 5.500 5.550 5.130 5.200 16,997 -0.40(-7.14%)
Dec 21, 2021 5.020 5.620 4.680 5.600 114,776 +0.86(+18.14%)
Dec 20, 2021 4.920 4.930 4.700 4.740 25,107 -0.18(-3.66%)
Dec 17, 2021 4.850 5.005 4.580 4.920 46,717 +0.04(+0.82%)
Dec 16, 2021 5.100 5.155 4.810 4.880 71,777 -0.19(-3.75%)
Dec 15, 2021 4.970 5.300 4.950 5.070 32,266 +0.10(+2.01%)
Dec 14, 2021 5.440 5.440 4.900 4.970 43,186 -0.54(-9.80%)
Dec 13, 2021 5.330 5.900 5.250 5.510 61,141 +0.23(+4.36%)
Dec 10, 2021 5.330 5.350 5.155 5.280 20,165 -0.02(-0.38%)
Dec 09, 2021 5.400 5.439 5.260 5.300 16,918 -0.23(-4.16%)
Dec 08, 2021 5.200 5.595 5.110 5.530 11,904 +0.40(+7.80%)
Dec 07, 2021 5.200 5.720 5.110 5.130 64,166 -0.09(-1.72%)
Dec 06, 2021 5.330 5.440 5.110 5.220 37,138 -0.12(-2.25%)
Dec 03, 2021 5.790 5.879 5.142 5.340 114,722 -0.44(-7.61%)
Dec 02, 2021 6.130 6.130 5.560 5.780 52,438 -0.13(-2.20%)
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.