Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.650 3.890 3.600 3.750 203,487 -0.12(-3.10%)
Nov 24, 2021 3.830 3.966 3.750 3.870 265,913 -0.07(-1.78%)
Nov 23, 2021 3.800 4.000 3.760 3.940 398,799 +0.10(+2.60%)
Nov 22, 2021 3.920 4.330 3.760 3.840 573,887 -0.16(-4.00%)
Nov 19, 2021 4.050 4.290 3.950 4.000 633,389 -0.24(-5.66%)
Nov 18, 2021 4.750 4.250 4.110 4.240 754,048 -0.74(-14.86%)
Nov 17, 2021 4.820 5.105 4.560 4.980 1,049,134 -0.32(-6.04%)
Nov 16, 2021 4.240 5.310 3.890 5.300 3,724,884 +0.77(+17.00%)
Nov 15, 2021 4.530 4.690 4.250 4.530 4,003,217 -0.62(-12.04%)
Nov 12, 2021 6.310 6.770 4.810 5.150 62,624,484 -0.11(-2.09%)
Nov 11, 2021 2.010 7.600 1.950 5.260 109,380,540 +3.25(+161.69%)
Nov 10, 2021 1.970 2.010 22,287 +0.05(+2.55%)
Nov 09, 2021 2.010 2.067 1.957 1.960 30,812 -0.08(-3.92%)
Nov 08, 2021 2.050 2.090 2.020 2.040 16,550 -0.05(-2.39%)
Nov 05, 2021 2.060 2.130 2.041 2.090 12,387 +0.07(+3.47%)
Nov 04, 2021 2.170 2.190 2.020 2.020 40,398 -0.13(-6.21%)
Nov 03, 2021 2.180 2.200 2.150 2.154 24,890 -0.03(-1.20%)
Nov 02, 2021 2.120 2.400 2.080 2.180 125,412 +0.11(+5.31%)
Nov 01, 2021 2.090 2.116 2.050 2.070 18,632 +0.00(+0.00%)
Oct 29, 2021 2.060 2.120 2.054 2.070 12,297 +0.02(+0.96%)
Oct 28, 2021 2.100 2.120 2.050 2.050 17,246 -0.02(-0.95%)
Oct 27, 2021 2.120 2.120 2.060 2.070 7,029 -0.05(-2.36%)
Oct 26, 2021 1.970 2.120 2.120 78,564 +0.15(+7.61%)
Oct 25, 2021 1.960 1.980 1.930 1.970 7,733 +0.02(+1.03%)
Oct 22, 2021 1.970 1.980 1.930 1.950 20,716 +0.00(+0.00%)
Oct 21, 2021 1.980 1.990 1.940 1.950 17,334 +0.00(+0.00%)
Oct 20, 2021 1.940 1.974 1.920 1.950 9,348 +0.00(+0.00%)
Oct 19, 2021 1.990 1.990 1.920 1.950 17,084 +0.01(+0.52%)
Oct 18, 2021 1.930 1.949 1.930 1.940 27,041 -0.04(-2.02%)
Oct 15, 2021 1.980 1.990 1.920 1.980 22,313 +0.00(+0.00%)
Oct 14, 2021 1.980 1.990 1.980 1.980 22,145 +0.00(+0.00%)
Oct 13, 2021 1.960 1.990 1.960 1.980 8,616 +0.03(+1.54%)
Oct 12, 2021 1.930 1.980 1.930 1.950 11,264 +0.02(+1.04%)
Oct 11, 2021 1.980 1.990 1.920 1.930 17,167 -0.06(-2.77%)
Oct 08, 2021 1.950 1.990 1.950 1.985 40,373 +0.06(+2.85%)
Oct 07, 2021 1.970 1.990 1.930 1.930 25,411 +0.01(+0.52%)
Oct 06, 2021 1.930 2.021 1.920 1.920 20,245 -0.01(-0.52%)
Oct 05, 2021 2.010 2.070 1.900 1.930 41,308 -0.07(-3.50%)
Oct 04, 2021 2.220 2.220 2.000 2.000 42,514 -0.12(-5.66%)
Oct 01, 2021 2.200 2.200 2.100 2.120 36,827 -0.08(-3.64%)
Sep 30, 2021 2.330 2.330 2.170 2.200 20,497 +0.03(+1.38%)
Sep 29, 2021 2.290 2.290 2.170 2.170 16,900 -0.03(-1.36%)
Sep 28, 2021 2.290 2.290 2.200 2.200 10,128 -0.07(-3.08%)
Sep 27, 2021 2.250 2.340 2.220 2.270 25,562 +0.02(+0.89%)
Sep 24, 2021 2.270 2.386 2.200 2.250 43,219 +0.00(+0.00%)
Sep 23, 2021 2.330 2.340 2.220 2.250 33,862 -0.07(-3.02%)
Sep 22, 2021 2.340 2.415 2.310 2.320 13,785 -0.04(-1.69%)
Sep 21, 2021 2.370 2.433 2.360 2.360 17,392 -0.10(-4.07%)
Sep 20, 2021 2.580 2.600 2.345 2.460 109,843 -0.07(-2.77%)
Sep 17, 2021 2.810 2.895 2.500 2.530 125,937 -0.32(-11.23%)
Sep 16, 2021 2.820 2.850 2.750 2.850 27,339 +0.01(+0.35%)
Sep 15, 2021 2.740 2.840 2.650 2.840 25,518 +0.07(+2.53%)
Sep 14, 2021 2.810 2.830 2.690 2.770 40,831 +0.00(+0.00%)
Sep 13, 2021 2.850 2.850 2.770 2.770 37,271 -0.09(-3.15%)
Sep 10, 2021 2.830 2.890 2.830 2.860 32,395 +0.02(+0.70%)
Sep 09, 2021 2.830 2.940 2.800 2.840 120,685 +0.04(+1.43%)
Sep 08, 2021 2.840 2.850 2.671 2.800 25,244 -0.04(-1.41%)
Sep 07, 2021 2.700 2.840 2.670 2.840 65,308 +0.13(+4.80%)
Sep 03, 2021 2.650 2.710 2.613 2.710 16,991 +0.03(+1.12%)
Sep 02, 2021 2.650 2.720 2.640 2.680 16,473 +0.03(+1.13%)
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.