Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 5.400 | 0 | -0.45(-7.69%) | |||
| Jan 28, 2022 | 5.300 | 5.850 | 5.300 | 5.850 | 4,500 | +0.55(+10.38%) |
| Jan 27, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 5,000 | -0.20(-3.64%) |
| Jan 26, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 400 | +0.20(+3.77%) |
| Jan 25, 2022 | 5.480 | 5.500 | 5.300 | 5.300 | 4,320 | -0.65(-10.92%) |
| Jan 21, 2022 | 5.950 | 80 | -0.15(-2.46%) | |||
| Jan 20, 2022 | 6.200 | 6.200 | 6.100 | 6.100 | 2,040 | +0.00(+0.00%) |
| Jan 14, 2022 | 6.100 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.00(+0.00%) |
| Jan 12, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 180 | -0.01(-0.16%) |
| Jan 11, 2022 | 6.100 | 6.110 | 6.100 | 6.110 | 4,900 | -0.19(-3.02%) |
| Jan 10, 2022 | 6.110 | 6.300 | 6.100 | 6.300 | 650 | -0.20(-3.08%) |
| Jan 06, 2022 | 6.500 | 6.500 | 6.500 | 0 | -0.30(-4.41%) | |
| Jan 04, 2022 | 6.800 | 6.800 | 6.800 | 8 | +0.46(+7.26%) | |
| Dec 30, 2021 | 6.340 | 6.340 | 6.340 | 0 | -0.39(-5.79%) | |
| Dec 23, 2021 | 6.730 | 6.730 | 6.730 | 5 | +0.05(+0.75%) | |
| Dec 21, 2021 | 6.680 | 6.680 | 6.680 | 84 | -0.20(-2.91%) | |
| Dec 20, 2021 | 6.920 | 6.940 | 6.880 | 6.880 | 1,100 | +0.00(+0.00%) |
| Dec 14, 2021 | 6.880 | 6.880 | 6.880 | 6 | -0.88(-11.34%) | |
| Dec 06, 2021 | 7.760 | 7.760 | 7.760 | 3 | -0.54(-6.51%) | |
| Dec 03, 2021 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | +0.00(+0.00%) |
| Nov 29, 2021 | 8.300 | 8.300 | 8.300 | 68 | +0.15(+1.84%) | |
| Nov 24, 2021 | 8.150 | 8.150 | 8.150 | 0 | +0.25(+3.16%) | |
| Nov 23, 2021 | 7.900 | 7.900 | 7.900 | 7.900 | 566 | -0.03(-0.38%) |
| Nov 22, 2021 | 7.930 | 7.930 | 7.930 | 7.930 | 100 | -0.07(-0.88%) |
| Nov 18, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.35(-4.19%) | |
| Nov 17, 2021 | 8.350 | 8.350 | 8.350 | 8.350 | 303 | +0.57(+7.33%) |
| Nov 16, 2021 | 7.000 | 7.780 | 7.000 | 7.780 | 495 | +1.06(+15.77%) |
| Nov 15, 2021 | 6.720 | 6.720 | 6.720 | 6.720 | 184 | +0.07(+1.05%) |
| Nov 12, 2021 | 6.650 | 6.650 | 6.600 | 6.650 | 400 | +0.08(+1.22%) |
| Nov 09, 2021 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | -0.23(-3.38%) |
| Nov 04, 2021 | 6.800 | 6.800 | 6.800 | 0 | +0.15(+2.26%) | |
| Nov 03, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.08(+1.22%) |
| Nov 02, 2021 | 6.750 | 6.750 | 6.570 | 6.570 | 300 | -0.13(-1.94%) |
| Nov 01, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 258 | -0.10(-1.47%) |
| Oct 29, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.07(+1.04%) |
| Oct 28, 2021 | 6.920 | 6.990 | 6.730 | 6.730 | 400 | +0.00(+0.00%) |
| Oct 27, 2021 | 6.500 | 6.730 | 6.700 | 6.730 | 4,640 | -0.22(-3.17%) |
| Oct 26, 2021 | 7.000 | 7.000 | 6.950 | 6.950 | 1,685 | -0.29(-4.01%) |
| Oct 25, 2021 | 7.000 | 7.240 | 7.000 | 7.240 | 880 | +0.19(+2.70%) |
| Oct 22, 2021 | 7.000 | 7.050 | 7.000 | 7.050 | 2,960 | -0.20(-2.76%) |
| Oct 21, 2021 | 7.860 | 7.860 | 7.250 | 7.250 | 1,550 | -0.31(-4.10%) |
| Oct 20, 2021 | 7.560 | 7.560 | 7.560 | 7.560 | 140 | -0.66(-8.03%) |
| Oct 19, 2021 | 8.220 | 8.220 | 8.220 | 8.220 | 100 | -0.28(-3.29%) |
| Oct 18, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 1,060 | -0.34(-3.85%) |
| Oct 12, 2021 | 8.840 | 8.840 | 8.840 | 40 | -0.46(-4.95%) | |
| Oct 08, 2021 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
| Oct 07, 2021 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.00(+0.00%) |
| Oct 06, 2021 | 9.300 | 9.300 | 9.300 | 9.300 | 1,300 | -0.05(-0.53%) |
| Oct 05, 2021 | 9.260 | 9.350 | 9.260 | 9.350 | 900 | -0.14(-1.48%) |
| Oct 01, 2021 | 9.490 | 9.490 | 9.490 | 0 | -0.01(-0.11%) | |
| Sep 30, 2021 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | -0.14(-1.45%) |
| Sep 29, 2021 | 9.980 | 9.980 | 9.640 | 9.640 | 440 | -0.30(-3.02%) |
| Sep 28, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 3,266 | +0.69(+7.46%) |
| Sep 24, 2021 | 9.250 | 9.250 | 9.250 | 0 | -0.05(-0.54%) | |
| Sep 22, 2021 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
| Sep 20, 2021 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Sep 17, 2021 | 9.300 | 9.300 | 9.250 | 9.250 | 3,021 | -0.75(-7.50%) |
| Sep 15, 2021 | 10.00 | 10.00 | 10.00 | 1 | +8.11(+429.10%) | |
| Sep 07, 2021 | 1.890 | 1.890 | 1.890 | 3 | -0.11(-5.50%) | |
| Sep 03, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 02, 2021 | 1.900 | 2.000 | 1.890 | 2.000 | 3,976 | +0.00(+0.00%) |
| Sep 01, 2021 | 2.000 | 2.100 | 1.990 | 2.000 | 40,700 | +0.12(+6.38%) |
| Aug 31, 2021 | 1.760 | 1.880 | 1.760 | 1.880 | 1,200 | +0.12(+6.82%) |
| Aug 30, 2021 | 1.760 | 1.760 | 1.760 | 1.760 | 3,100 | -0.11(-5.88%) |
| Aug 26, 2021 | 1.870 | 1.870 | 1.870 | 0 | -0.12(-6.03%) | |
| Aug 25, 2021 | 1.990 | 2.000 | 1.990 | 1.990 | 1,450 | +0.23(+13.07%) |
| Aug 24, 2021 | 1.900 | 1.900 | 1.760 | 1.760 | 17,637 | -0.14(-7.37%) |
| Aug 23, 2021 | 2.000 | 2.000 | 1.820 | 1.900 | 28,451 | -0.02(-1.04%) |
| Aug 19, 2021 | 1.920 | 1.920 | 1.920 | 0 | -0.07(-3.52%) | |
| Aug 18, 2021 | 1.990 | 1.990 | 1.990 | 1.990 | 272 | +0.01(+0.51%) |
| Aug 17, 2021 | 2.090 | 2.090 | 1.870 | 1.980 | 5,965 | -0.12(-5.71%) |
| Aug 16, 2021 | 2.090 | 2.100 | 2.090 | 2.100 | 7,000 | -0.04(-1.87%) |
| Aug 13, 2021 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | +0.02(+0.94%) |
| Aug 12, 2021 | 2.100 | 2.120 | 2.100 | 2.120 | 5,203 | -0.08(-3.64%) |
| Aug 11, 2021 | 2.190 | 2.200 | 2.190 | 2.200 | 1,300 | +0.08(+3.77%) |
| Aug 10, 2021 | 1.750 | 2.120 | 1.750 | 2.120 | 29,600 | +0.24(+12.77%) |
| Aug 09, 2021 | 1.880 | 1.880 | 1.880 | 1.880 | 2,500 | -0.11(-5.53%) |
| Aug 06, 2021 | 2.160 | 2.160 | 1.990 | 1.990 | 18,790 | -0.01(-0.50%) |
| Aug 05, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.14(+7.53%) |
| Aug 04, 2021 | 1.900 | 1.900 | 1.860 | 1.860 | 22,000 | -0.04(-2.11%) |
| Aug 03, 2021 | 2.010 | 2.060 | 1.900 | 1.900 | 17,377 | -0.34(-15.18%) |
| Jul 30, 2021 | 2.240 | 2.240 | 2.240 | 0 | -0.20(-8.20%) | |
| Jul 29, 2021 | 2.290 | 2.500 | 2.220 | 2.440 | 18,200 | +0.44(+22.00%) |
| Jul 27, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.15(-6.98%) | |
| Jul 26, 2021 | 2.150 | 2.150 | 2.150 | 2.150 | 8,800 | +0.00(+0.00%) |
| Jul 23, 2021 | 2.250 | 2.250 | 2.150 | 2.150 | 8,600 | -0.10(-4.44%) |
| Jul 22, 2021 | 2.250 | 2.350 | 2.100 | 2.250 | 34,200 | -0.10(-4.26%) |
| Jul 21, 2021 | 2.360 | 2.360 | 2.350 | 2.350 | 2,300 | +0.10(+4.44%) |
| Jul 19, 2021 | 2.250 | 2.250 | 2.250 | 0 | -0.10(-4.26%) | |
| Jul 15, 2021 | 2.350 | 2.350 | 2.350 | 0 | -0.22(-8.56%) | |
| Jul 13, 2021 | 2.570 | 2.570 | 2.570 | 0 | +0.22(+9.36%) | |
| Jul 12, 2021 | 2.550 | 2.550 | 2.350 | 2.350 | 3,700 | -0.20(-7.84%) |
| Jul 09, 2021 | 2.500 | 2.550 | 2.490 | 2.550 | 7,800 | +0.12(+4.94%) |
| Jul 08, 2021 | 2.500 | 2.500 | 2.430 | 2.430 | 7,620 | -0.12(-4.71%) |
| Jul 07, 2021 | 2.570 | 2.630 | 2.460 | 2.550 | 18,155 | -0.04(-1.54%) |
| Jul 06, 2021 | 2.790 | 2.790 | 2.520 | 2.590 | 40,600 | -0.21(-7.50%) |
| Jul 05, 2021 | 2.850 | 2.850 | 2.800 | 2.800 | 2,300 | +0.05(+1.82%) |
| Jul 02, 2021 | 2.650 | 2.750 | 2.650 | 2.750 | 17,407 | +0.11(+4.17%) |
| Jun 30, 2021 | 2.640 | 2.640 | 2.640 | 0 | +0.17(+6.88%) | |
| Jun 29, 2021 | 2.400 | 2.500 | 2.380 | 2.470 | 18,880 | +0.13(+5.56%) |
| Jun 28, 2021 | 2.330 | 2.350 | 2.330 | 2.340 | 8,350 | +0.00(+0.00%) |
| Jun 25, 2021 | 2.180 | 2.340 | 2.180 | 2.340 | 53,100 | +0.21(+9.86%) |
| Jun 24, 2021 | 2.130 | 2.130 | 2.130 | 2.130 | 10,000 | -0.10(-4.48%) |
| Jun 23, 2021 | 2.090 | 2.230 | 2.090 | 2.230 | 27,192 | +0.13(+6.19%) |
| Jun 22, 2021 | 2.020 | 2.100 | 1.990 | 2.100 | 41,913 | +0.08(+3.96%) |
| Jun 21, 2021 | 1.830 | 2.020 | 1.830 | 2.020 | 52,320 | +0.19(+10.38%) |
| Jun 18, 2021 | 1.800 | 1.830 | 1.800 | 1.830 | 3,150 | +0.03(+1.67%) |
| Jun 17, 2021 | 1.830 | 1.830 | 1.790 | 1.800 | 9,509 | -0.03(-1.64%) |
| Jun 16, 2021 | 1.820 | 1.830 | 1.820 | 1.830 | 2,000 | +0.13(+7.65%) |
| Jun 14, 2021 | 1.700 | 1.700 | 1.700 | 15 | -0.10(-5.56%) | |
| Jun 11, 2021 | 1.840 | 1.840 | 1.770 | 1.800 | 17,800 | -0.05(-2.70%) |
| Jun 10, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 1,500 | +0.03(+1.65%) |
| Jun 09, 2021 | 1.820 | 1.820 | 1.820 | 1.820 | 2,500 | +0.01(+0.55%) |
| Jun 08, 2021 | 1.750 | 1.820 | 1.750 | 1.810 | 8,775 | +0.01(+0.56%) |
| Jun 07, 2021 | 1.700 | 1.800 | 1.700 | 1.800 | 73,800 | +0.12(+7.14%) |
| Jun 04, 2021 | 1.640 | 1.700 | 1.640 | 1.680 | 40,600 | +0.04(+2.44%) |
| Jun 03, 2021 | 155.00 | 1.640 | 1.540 | 1.640 | 4,170,000 | +0.14(+9.33%) |
| Jun 02, 2021 | 1.490 | 1.500 | 1.400 | 1.500 | 34,620 | +0.19(+14.50%) |
| Jun 01, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 300 | -0.01(-0.76%) |
| May 28, 2021 | 1.320 | 1.320 | 1.320 | 0 | -0.03(-2.22%) | |
| May 27, 2021 | 1.410 | 1.460 | 1.350 | 1.350 | 12,030 | -0.19(-12.34%) |
| May 26, 2021 | 1.540 | 1.540 | 1.540 | 1.540 | 1,500 | +0.13(+9.22%) |
| May 25, 2021 | 1.350 | 1.420 | 1.350 | 1.410 | 25,954 | +0.01(+0.71%) |
| May 21, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| May 17, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.18(-11.39%) | |
| May 14, 2021 | 1.450 | 1.600 | 1.400 | 1.580 | 26,500 | +0.13(+8.97%) |
| May 13, 2021 | 1.410 | 1.450 | 1.410 | 1.450 | 7,890 | +0.00(+0.00%) |
| May 12, 2021 | 1.450 | 1.450 | 1.450 | 1.450 | 4,100 | +0.00(+0.00%) |
| May 11, 2021 | 1.460 | 1.460 | 1.460 | 1.450 | 21,380 | -0.04(-2.68%) |
| May 10, 2021 | 1.570 | 1.570 | 1.490 | 1.490 | 4,900 | -0.08(-5.10%) |
| May 07, 2021 | 1.560 | 1.570 | 1.560 | 1.570 | 380 | +0.00(+0.00%) |
| May 06, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 2,900 | -0.08(-4.85%) |
| May 05, 2021 | 1.690 | 1.690 | 1.650 | 1.650 | 2,100 | -0.05(-2.94%) |
| May 04, 2021 | 1.720 | 1.820 | 1.690 | 1.700 | 5,899 | +0.05(+3.03%) |
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.
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.