Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.680 2.830 2.653 2.760 340,752 +0.10(+3.76%)
Mar 30, 2022 2.690 2.760 2.630 2.660 247,153 -0.03(-1.12%)
Mar 29, 2022 2.780 2.830 2.670 2.690 449,626 -0.04(-1.47%)
Mar 28, 2022 2.860 2.960 2.660 2.730 341,498 -0.07(-2.50%)
Mar 25, 2022 2.970 2.970 2.760 2.800 331,881 -0.18(-6.04%)
Mar 24, 2022 3.030 3.030 2.910 2.980 297,017 -0.03(-1.00%)
Mar 23, 2022 3.100 3.130 2.980 3.010 389,022 -0.18(-5.64%)
Mar 22, 2022 2.860 3.320 2.860 3.190 947,868 +0.44(+16.00%)
Mar 21, 2022 2.800 2.800 2.680 2.750 383,727 +0.00(+0.00%)
Mar 18, 2022 2.810 2.870 2.730 2.750 647,617 -0.06(-2.14%)
Mar 17, 2022 2.640 2.830 2.570 2.810 413,496 +0.12(+4.46%)
Mar 16, 2022 2.530 2.690 2.440 2.690 636,642 +0.23(+9.35%)
Mar 15, 2022 2.500 2.505 2.370 2.460 498,619 +0.06(+2.50%)
Mar 14, 2022 2.520 2.520 2.360 2.400 563,978 -0.13(-5.14%)
Mar 11, 2022 2.590 2.600 2.460 2.530 474,554 -0.01(-0.39%)
Mar 10, 2022 2.580 2.630 2.485 2.540 420,197 -0.08(-3.05%)
Mar 09, 2022 2.490 2.660 2.490 2.620 547,879 +0.15(+6.07%)
Mar 08, 2022 2.500 2.560 2.430 2.470 463,697 -0.05(-1.98%)
Mar 07, 2022 2.510 2.610 2.510 2.520 449,273 +0.02(+0.80%)
Mar 04, 2022 2.480 2.555 2.430 2.500 471,038 -0.03(-1.19%)
Mar 03, 2022 2.640 2.640 2.450 2.530 885,961 -0.08(-3.07%)
Mar 02, 2022 2.630 2.695 2.561 2.610 621,664 -0.02(-0.76%)
Mar 01, 2022 2.710 2.745 2.605 2.630 654,100 -0.08(-2.95%)
Feb 28, 2022 2.810 2.820 2.620 2.710 1,296,865 -0.15(-5.24%)
Feb 25, 2022 2.840 2.870 2.700 2.860 516,251 +0.05(+1.78%)
Feb 24, 2022 2.430 2.837 2.430 2.810 921,993 +0.20(+7.66%)
Feb 23, 2022 2.700 2.770 2.600 2.610 782,233 -0.07(-2.61%)
Feb 22, 2022 2.640 2.850 2.580 2.680 1,352,293 +0.02(+0.75%)
Feb 18, 2022 2.660 0 -0.25(-8.59%)
Feb 17, 2022 3.010 3.010 2.850 2.910 817,690 -0.10(-3.32%)
Feb 16, 2022 3.030 3.130 2.960 3.010 1,229,740 -0.04(-1.31%)
Feb 15, 2022 2.990 3.110 2.970 3.050 682,482 +0.10(+3.39%)
Feb 14, 2022 3.020 3.090 2.920 2.950 600,199 -0.05(-1.67%)
Feb 11, 2022 3.165 3.279 3.000 3.000 556,660 -0.25(-7.69%)
Feb 10, 2022 3.180 3.430 3.145 3.250 937,230 -0.07(-2.11%)
Feb 09, 2022 3.170 3.320 3.170 3.320 1,111,142 +0.20(+6.41%)
Feb 08, 2022 3.100 3.130 3.010 3.120 765,400 +0.00(+0.00%)
Feb 07, 2022 3.150 3.210 3.070 3.120 565,313 -0.01(-0.32%)
Feb 04, 2022 3.080 3.220 2.960 3.130 644,178 +0.15(+5.03%)
Feb 03, 2022 3.200 2.940 2.980 1,169,168 -0.27(-8.31%)
Feb 02, 2022 3.540 3.540 3.250 3.250 444,444 -0.30(-8.45%)
Feb 01, 2022 3.370 3.585 3.300 3.550 992,556 +0.21(+6.29%)
Jan 31, 2022 3.220 3.340 1,521,622 +0.12(+3.73%)
Jan 28, 2022 3.200 3.230 3.010 3.220 612,472 +0.07(+2.22%)
Jan 27, 2022 3.380 3.400 3.150 3.150 485,868 -0.20(-5.97%)
Jan 26, 2022 3.500 3.623 3.315 3.350 369,674 -0.10(-2.90%)
Jan 25, 2022 3.490 3.580 3.310 3.450 317,301 -0.11(-3.09%)
Jan 24, 2022 3.370 3.560 3.230 3.560 815,480 +0.09(+2.59%)
Jan 21, 2022 3.600 3.690 3.410 3.470 558,528 -0.11(-3.07%)
Jan 20, 2022 3.690 3.820 3.570 3.580 619,926 -0.07(-1.92%)
Jan 19, 2022 3.670 3.860 3.630 3.650 792,221 -0.11(-2.93%)
Jan 18, 2022 4.000 4.020 3.740 3.760 597,849 -0.25(-6.23%)
Jan 14, 2022 4.010 0 +0.10(+2.56%)
Jan 13, 2022 4.010 4.090 3.890 3.910 610,178 -0.12(-2.98%)
Jan 12, 2022 4.180 4.220 4.000 4.030 419,739 -0.15(-3.59%)
Jan 11, 2022 4.170 4.230 4.030 4.180 838,738 +0.14(+3.47%)
Jan 10, 2022 4.150 4.160 3.870 4.040 597,498 -0.09(-2.18%)
Jan 07, 2022 4.170 4.300 4.110 4.130 390,277 -0.01(-0.24%)
Jan 06, 2022 4.190 4.290 4.020 4.140 541,840 -0.07(-1.66%)
Jan 05, 2022 4.480 4.590 4.150 4.210 849,495 -0.32(-7.06%)
Jan 04, 2022 4.680 4.710 4.410 4.530 1,233,815 -0.18(-3.82%)
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.