Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.010 3.030 2.875 2.920 4,415,181 -0.10(-3.31%)
Dec 02, 2021 3.030 3.060 2.880 3.020 6,872,838 +0.04(+1.34%)
Dec 01, 2021 3.230 2.970 2.980 6,009,489 -0.17(-5.40%)
Nov 30, 2021 3.100 3.160 3.045 3.150 5,596,764 +0.00(+0.00%)
Nov 29, 2021 3.260 3.300 3.135 3.150 3,896,219 -0.08(-2.48%)
Nov 26, 2021 3.320 3.410 3.200 3.230 2,909,679 -0.11(-3.29%)
Nov 24, 2021 3.330 3.405 3.280 3.340 2,298,586 -0.03(-0.89%)
Nov 23, 2021 3.360 3.420 3.190 3.370 5,278,564 -0.01(-0.30%)
Nov 22, 2021 3.570 3.565 3.275 3.380 4,316,177 -0.11(-3.15%)
Nov 19, 2021 3.550 3.595 3.470 3.490 3,421,073 -0.09(-2.51%)
Nov 18, 2021 3.540 3.600 3.550 3.580 4,154,226 +0.05(+1.42%)
Nov 17, 2021 3.680 3.685 3.490 3.530 3,828,575 -0.16(-4.34%)
Nov 16, 2021 3.590 3.725 3.430 3.690 5,243,008 +0.04(+1.10%)
Nov 15, 2021 3.850 3.870 3.570 3.650 5,870,470 -0.23(-5.93%)
Nov 12, 2021 4.500 4.500 3.820 3.880 6,710,565 -0.38(-8.92%)
Nov 11, 2021 4.320 4.380 4.213 4.260 2,277,022 -0.07(-1.62%)
Nov 10, 2021 4.530 4.315 4.330 5,312,121 -0.12(-2.70%)
Nov 09, 2021 4.580 4.690 4.290 4.450 5,781,876 +0.27(+6.46%)
Nov 08, 2021 4.150 4.335 4.110 4.180 3,279,312 +0.02(+0.48%)
Nov 05, 2021 4.300 4.310 4.075 4.160 3,399,616 -0.13(-3.03%)
Nov 04, 2021 4.390 4.386 4.240 4.290 2,278,715 -0.10(-2.28%)
Nov 03, 2021 4.390 4.420 4.290 4.390 3,028,674 +0.03(+0.69%)
Nov 02, 2021 4.370 4.420 4.180 4.360 3,238,128 -0.03(-0.68%)
Nov 01, 2021 3.910 4.455 3.840 4.390 6,961,903 +0.55(+14.32%)
Oct 29, 2021 3.910 3.990 3.805 3.840 3,177,664 -0.05(-1.29%)
Oct 28, 2021 3.800 3.920 3.890 2,829,477 +0.08(+2.10%)
Oct 27, 2021 3.830 3.895 3.750 3.810 2,922,823 +0.02(+0.53%)
Oct 26, 2021 3.830 3.790 5,122,123 +0.00(+0.00%)
Oct 25, 2021 4.060 4.075 3.730 3.790 7,085,094 -0.22(-5.49%)
Oct 22, 2021 4.020 4.100 3.460 4.010 16,052,267 -1.12(-21.83%)
Oct 21, 2021 5.090 5.180 5.030 5.130 1,464,145 +0.13(+2.60%)
Oct 20, 2021 5.040 5.199 4.990 5.000 2,059,341 -0.05(-0.99%)
Oct 19, 2021 5.080 5.140 4.920 5.050 5,193,780 -0.04(-0.79%)
Oct 18, 2021 5.270 5.325 5.060 5.090 3,537,463 -0.22(-4.14%)
Oct 15, 2021 5.570 5.570 5.280 5.310 1,988,573 -0.19(-3.45%)
Oct 14, 2021 5.420 5.560 5.300 5.500 2,574,970 +0.10(+1.85%)
Oct 13, 2021 5.680 5.750 5.335 5.400 2,701,805 -0.24(-4.26%)
Oct 12, 2021 5.740 5.800 5.640 5.640 2,411,723 -0.01(-0.18%)
Oct 11, 2021 5.660 5.790 5.630 5.650 3,619,487 -0.07(-1.22%)
Oct 08, 2021 5.740 5.860 5.655 5.720 3,445,289 -0.02(-0.35%)
Oct 07, 2021 5.650 5.790 5.625 5.740 3,649,388 +0.10(+1.77%)
Oct 06, 2021 5.600 5.695 5.570 5.640 3,204,172 -0.02(-0.35%)
Oct 05, 2021 5.490 5.705 5.490 5.660 5,372,051 +0.19(+3.47%)
Oct 04, 2021 5.220 5.545 5.220 5.470 4,829,271 +0.15(+2.82%)
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.