Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 5.330 5.330 5.180 5.210 26,206 -0.07(-1.33%)
Jan 25, 2022 5.240 5.340 5.120 5.280 42,168 +0.03(+0.57%)
Jan 24, 2022 5.300 5.300 5.120 5.250 62,063 -0.09(-1.69%)
Jan 21, 2022 5.330 5.380 5.280 5.340 43,130 +0.01(+0.19%)
Jan 20, 2022 5.360 5.435 5.300 5.330 31,078 -0.03(-0.56%)
Jan 19, 2022 5.420 5.420 5.300 5.360 74,442 -0.06(-1.11%)
Jan 18, 2022 5.530 5.540 5.400 5.420 46,171 -0.11(-1.99%)
Jan 14, 2022 5.530 0 -0.04(-0.72%)
Jan 13, 2022 5.580 5.620 5.530 5.570 18,639 +0.00(+0.00%)
Jan 12, 2022 5.650 5.670 5.500 5.570 24,297 -0.04(-0.71%)
Jan 11, 2022 5.530 5.610 5.450 5.610 30,559 +0.10(+1.81%)
Jan 10, 2022 5.550 5.559 5.460 5.510 28,522 -0.05(-0.90%)
Jan 07, 2022 5.610 5.644 5.478 5.560 51,931 -0.04(-0.71%)
Jan 06, 2022 5.540 5.650 5.470 5.600 22,514 +0.10(+1.82%)
Jan 05, 2022 5.610 5.750 5.470 5.500 66,659 -0.13(-2.31%)
Jan 04, 2022 5.670 5.730 5.620 5.630 36,039 -0.06(-1.05%)
Jan 03, 2022 5.670 5.790 5.660 5.690 35,628 +0.02(+0.35%)
Dec 31, 2021 5.650 5.750 5.650 5.670 47,615 +0.05(+0.89%)
Dec 30, 2021 5.550 5.740 5.520 5.620 57,232 +0.04(+0.72%)
Dec 29, 2021 5.620 5.700 5.565 5.580 24,970 -0.04(-0.71%)
Dec 28, 2021 5.620 5.700 5.600 5.620 52,291 +0.00(+0.00%)
Dec 27, 2021 5.600 5.690 5.480 5.620 66,200 +0.04(+0.72%)
Dec 23, 2021 5.560 5.590 5.510 5.580 32,223 +0.04(+0.72%)
Dec 22, 2021 5.510 5.690 5.490 5.540 55,610 +0.02(+0.36%)
Dec 21, 2021 5.450 5.576 5.450 5.520 50,012 +0.08(+1.47%)
Dec 20, 2021 5.500 5.600 5.330 5.440 88,560 -0.12(-2.16%)
Dec 17, 2021 5.430 5.650 5.430 5.560 300,521 +0.07(+1.28%)
Dec 16, 2021 5.470 5.730 5.400 5.490 99,630 +0.00(+0.00%)
Dec 15, 2021 5.460 5.680 5.440 5.490 145,212 +0.09(+1.67%)
Dec 14, 2021 5.400 5.670 5.400 5.400 156,004 -0.19(-3.40%)
Dec 13, 2021 5.630 5.780 5.550 5.590 163,954 -0.26(-4.44%)
Dec 10, 2021 5.840 5.940 5.786 5.850 28,585 +0.07(+1.21%)
Dec 09, 2021 5.810 5.930 5.750 5.780 35,710 -0.03(-0.52%)
Dec 08, 2021 5.670 5.825 5.650 5.810 16,444 +0.16(+2.83%)
Dec 07, 2021 5.670 5.750 5.640 5.650 38,987 +0.07(+1.25%)
Dec 06, 2021 5.540 5.650 5.516 5.580 33,356 +0.05(+0.90%)
Dec 03, 2021 5.640 5.640 5.490 5.530 26,647 -0.06(-1.07%)
Dec 02, 2021 5.610 5.620 5.500 5.590 28,230 +0.02(+0.36%)
Dec 01, 2021 5.730 5.752 5.550 5.570 77,906 -0.10(-1.76%)
Nov 30, 2021 5.750 5.770 5.650 5.670 27,453 -0.03(-0.53%)
Nov 29, 2021 5.720 5.770 5.620 5.700 46,162 +0.06(+1.06%)
Nov 26, 2021 5.620 5.690 5.601 5.640 17,048 -0.07(-1.23%)
Nov 24, 2021 5.670 5.760 5.580 5.710 18,408 +0.05(+0.88%)
Nov 23, 2021 5.700 5.785 5.594 5.660 49,968 -0.04(-0.70%)
Nov 22, 2021 5.840 5.840 5.700 5.700 32,731 -0.15(-2.56%)
Nov 19, 2021 5.990 6.030 5.810 5.850 36,089 -0.08(-1.35%)
Nov 18, 2021 6.010 5.930 5.875 5.930 58,563 -0.07(-1.17%)
Nov 17, 2021 6.000 6.070 5.920 6.000 33,693 +0.01(+0.17%)
Nov 16, 2021 5.980 6.000 5.910 5.990 72,086 +0.06(+1.01%)
Nov 15, 2021 5.850 5.936 5.800 5.930 60,916 +0.06(+1.02%)
Nov 12, 2021 5.790 5.900 5.740 5.870 55,017 +0.10(+1.73%)
Nov 11, 2021 5.750 5.820 5.630 5.770 44,443 +0.01(+0.17%)
Nov 10, 2021 5.870 5.760 118,985 -0.10(-1.71%)
Nov 09, 2021 5.840 6.030 5.800 5.860 33,823 -0.01(-0.17%)
Nov 08, 2021 5.720 5.880 5.716 5.870 72,560 +0.21(+3.71%)
Nov 05, 2021 5.720 6.050 5.630 5.660 92,157 -0.42(-6.91%)
Nov 04, 2021 6.060 6.080 5.970 6.080 20,981 +0.01(+0.16%)
Nov 03, 2021 6.010 6.110 5.970 6.070 18,871 +0.06(+1.00%)
Nov 02, 2021 5.950 6.030 5.930 6.010 32,256 +0.11(+1.86%)
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.