Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.680 2.990 2.570 2.830 70,994 +0.07(+2.54%)
Apr 28, 2022 2.690 2.873 2.540 2.760 39,746 +0.01(+0.36%)
Apr 27, 2022 2.760 2.970 2.710 2.750 37,841 +0.00(+0.00%)
Apr 26, 2022 2.880 2.896 2.700 2.750 52,873 -0.18(-6.14%)
Apr 25, 2022 2.830 2.950 2.830 2.930 47,295 +0.05(+1.74%)
Apr 22, 2022 2.950 3.125 2.800 2.880 72,328 -0.20(-6.49%)
Apr 21, 2022 3.310 3.310 3.000 3.080 65,884 -0.07(-2.22%)
Apr 20, 2022 3.500 3.500 3.130 3.150 47,424 -0.35(-10.00%)
Apr 19, 2022 3.220 3.520 3.160 3.500 35,554 +0.28(+8.70%)
Apr 18, 2022 3.280 3.300 3.130 3.220 100,274 +0.00(+0.00%)
Apr 14, 2022 3.150 3.307 3.100 3.220 20,233 +0.06(+1.90%)
Apr 13, 2022 3.120 3.350 3.060 3.160 67,947 +0.06(+1.94%)
Apr 12, 2022 3.310 3.310 3.080 3.100 86,561 -0.20(-6.06%)
Apr 11, 2022 3.540 3.540 3.250 3.300 95,524 -0.30(-8.33%)
Apr 08, 2022 3.740 3.790 3.570 3.600 99,813 -0.07(-1.91%)
Apr 07, 2022 3.900 4.252 3.650 3.670 136,581 -0.27(-6.85%)
Apr 06, 2022 3.760 4.350 3.550 3.940 250,050 +0.04(+1.03%)
Apr 05, 2022 3.670 4.350 3.670 3.900 236,421 +0.25(+6.85%)
Apr 04, 2022 3.570 3.730 3.570 3.650 62,111 +0.03(+0.83%)
Apr 01, 2022 3.560 3.690 3.560 3.620 14,246 +0.05(+1.40%)
Mar 31, 2022 3.640 3.770 3.510 3.570 131,537 -0.03(-0.83%)
Mar 30, 2022 3.570 3.740 3.550 3.600 24,698 +0.03(+0.84%)
Mar 29, 2022 3.820 3.920 3.550 3.570 71,966 -0.07(-1.92%)
Mar 28, 2022 3.860 3.894 3.550 3.640 43,647 -0.21(-5.45%)
Mar 25, 2022 3.790 3.900 3.770 3.850 32,153 +0.00(+0.00%)
Mar 24, 2022 3.800 3.920 3.780 3.850 24,826 +0.01(+0.26%)
Mar 23, 2022 3.690 3.950 3.590 3.840 32,163 +0.10(+2.67%)
Mar 22, 2022 3.490 3.850 3.490 3.740 44,635 +0.25(+7.16%)
Mar 21, 2022 3.900 3.950 3.480 3.490 146,004 -0.49(-12.31%)
Mar 18, 2022 3.940 4.100 3.840 3.980 30,807 -0.01(-0.25%)
Mar 17, 2022 3.730 4.240 3.730 3.990 222,068 +0.44(+12.39%)
Mar 16, 2022 3.190 3.670 3.190 3.550 172,410 +0.41(+13.06%)
Mar 15, 2022 2.870 3.300 2.750 3.140 148,091 +0.28(+9.79%)
Mar 14, 2022 3.030 3.030 2.835 2.860 126,925 -0.20(-6.54%)
Mar 11, 2022 3.890 3.900 2.940 3.060 460,038 -0.32(-9.47%)
Mar 10, 2022 3.570 3.586 3.280 3.380 205,395 -0.14(-3.98%)
Mar 09, 2022 3.500 3.640 3.422 3.520 135,152 +0.03(+0.86%)
Mar 08, 2022 4.140 4.180 3.443 3.490 297,034 -0.63(-15.29%)
Mar 07, 2022 4.250 4.250 3.952 4.120 59,908 -0.04(-0.96%)
Mar 04, 2022 4.510 4.510 4.090 4.160 60,215 -0.36(-7.96%)
Mar 03, 2022 4.550 4.569 4.269 4.520 55,055 -0.01(-0.22%)
Mar 02, 2022 4.660 4.815 4.420 4.530 103,316 -0.15(-3.21%)
Mar 01, 2022 4.850 5.670 4.590 4.680 168,202 -0.16(-3.31%)
Feb 28, 2022 4.630 4.980 4.630 4.840 74,288 +0.09(+1.89%)
Feb 25, 2022 4.600 4.750 4.336 4.750 85,437 +0.20(+4.40%)
Feb 24, 2022 4.000 4.580 3.910 4.550 94,527 +0.40(+9.64%)
Feb 23, 2022 4.280 4.460 4.150 4.150 108,585 -0.20(-4.60%)
Feb 22, 2022 4.450 4.450 4.200 4.350 109,058 -0.19(-4.19%)
Feb 18, 2022 4.540 0 +0.06(+1.34%)
Feb 17, 2022 4.500 4.620 4.410 4.480 55,160 -0.20(-4.27%)
Feb 16, 2022 4.650 4.690 4.450 4.680 67,412 -0.04(-0.85%)
Feb 15, 2022 4.460 4.740 4.410 4.720 90,916 +0.33(+7.52%)
Feb 14, 2022 4.530 4.620 4.390 4.390 114,738 -0.18(-3.94%)
Feb 11, 2022 4.800 4.835 4.320 4.570 214,523 -0.27(-5.58%)
Feb 10, 2022 4.830 5.020 4.800 4.840 106,858 -0.08(-1.63%)
Feb 09, 2022 4.950 5.040 4.850 4.920 60,296 +0.04(+0.82%)
Feb 08, 2022 4.950 5.010 4.729 4.880 93,724 -0.07(-1.41%)
Feb 07, 2022 5.130 5.530 4.880 4.950 73,830 -0.20(-3.88%)
Feb 04, 2022 5.010 5.226 4.840 5.150 56,503 +0.08(+1.58%)
Feb 03, 2022 5.110 5.000 5.070 48,339 -0.16(-3.06%)
Feb 02, 2022 5.340 5.371 5.170 5.230 34,844 -0.14(-2.61%)
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.