Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.248 6.064 5.162 5.440 2,219,079 -0.14(-2.58%)
Apr 28, 2022 5.632 5.984 4.960 5.584 3,029,913 -0.40(-6.68%)
Apr 27, 2022 6.880 7.021 5.120 5.984 4,960,719 -0.45(-7.01%)
Apr 26, 2022 6.157 7.360 5.894 6.435 8,919,634 +0.68(+11.72%)
Apr 25, 2022 5.280 6.158 4.925 5.760 4,392,627 +0.48(+9.09%)
Apr 22, 2022 5.120 5.600 4.640 5.280 3,882,171 -0.46(-7.95%)
Apr 21, 2022 5.762 6.320 4.880 5.736 12,609,072 +0.71(+14.03%)
Apr 20, 2022 4.339 5.197 3.840 5.030 12,395,024 +1.19(+31.11%)
Apr 19, 2022 3.262 3.840 3.034 3.837 2,951,954 +0.48(+14.19%)
Apr 18, 2022 3.390 3.440 3.200 3.360 2,632,045 +0.22(+6.98%)
Apr 14, 2022 3.824 3.960 3.021 3.141 15,409,295 +0.42(+15.27%)
Apr 13, 2022 2.802 2.880 2.718 2.725 421,367 -0.08(-2.91%)
Apr 12, 2022 2.800 2.997 2.656 2.806 991,019 +0.10(+3.79%)
Apr 11, 2022 2.896 2.904 2.696 2.704 1,060,199 -0.28(-9.38%)
Apr 08, 2022 3.056 3.144 2.896 2.984 1,129,963 -0.20(-6.33%)
Apr 07, 2022 3.200 3.214 3.058 3.186 585,187 -0.01(-0.40%)
Apr 06, 2022 3.328 3.429 3.155 3.198 1,009,836 -0.14(-4.31%)
Apr 05, 2022 3.520 3.520 3.301 3.342 1,891,310 -0.29(-7.97%)
Apr 04, 2022 3.768 4.000 3.600 3.632 4,895,191 +0.27(+8.10%)
Apr 01, 2022 3.501 3.501 3.040 3.360 2,019,291 -0.14(-3.98%)
Mar 31, 2022 3.688 3.800 3.408 3.499 1,331,493 -0.18(-4.91%)
Mar 30, 2022 3.979 4.080 3.557 3.680 4,499,894 +0.22(+6.33%)
Mar 29, 2022 3.440 3.520 3.202 3.461 869,553 +0.09(+2.76%)
Mar 28, 2022 3.680 3.710 3.344 3.368 1,046,694 -0.26(-7.19%)
Mar 25, 2022 4.000 4.006 3.533 3.629 863,836 -0.31(-7.95%)
Mar 24, 2022 3.998 4.048 3.888 3.942 770,005 +0.02(+0.61%)
Mar 23, 2022 4.045 4.112 3.888 3.918 1,049,335 -0.18(-4.41%)
Mar 22, 2022 4.000 4.232 3.893 4.099 1,380,931 +0.16(+4.15%)
Mar 21, 2022 4.176 4.176 3.840 3.936 1,474,176 -0.37(-8.55%)
Mar 18, 2022 4.304 4.560 4.096 4.304 1,244,828 +0.10(+2.32%)
Mar 17, 2022 4.288 4.448 4.096 4.206 458,991 -0.11(-2.63%)
Mar 16, 2022 4.414 4.640 4.240 4.320 324,181 +0.08(+1.89%)
Mar 15, 2022 4.000 4.400 4.000 4.240 357,079 +0.02(+0.38%)
Mar 14, 2022 4.640 4.672 4.016 4.224 128,029 -0.38(-8.33%)
Mar 11, 2022 4.800 4.957 4.504 4.608 81,718 -0.19(-4.00%)
Mar 10, 2022 5.280 5.362 4.752 4.800 127,241 -0.64(-11.76%)
Mar 09, 2022 5.440 5.678 5.248 5.440 101,637 +0.40(+7.94%)
Mar 08, 2022 5.600 5.792 4.912 5.040 324,206 -0.48(-8.70%)
Mar 07, 2022 4.416 5.600 4.208 5.520 426,856 +0.97(+21.22%)
Mar 04, 2022 4.640 4.755 4.483 4.554 32,144 -0.20(-4.24%)
Mar 03, 2022 4.933 5.040 4.648 4.755 34,037 -0.16(-3.19%)
Mar 02, 2022 4.800 4.960 4.704 4.912 40,318 +0.11(+2.33%)
Mar 01, 2022 4.811 5.120 4.480 4.800 61,841 +0.01(+0.17%)
Feb 28, 2022 4.800 4.928 4.470 4.792 49,306 +0.06(+1.18%)
Feb 25, 2022 4.531 4.798 4.533 4.736 19,931 +0.06(+1.37%)
Feb 24, 2022 3.920 4.766 3.920 4.672 60,254 +0.10(+2.10%)
Feb 23, 2022 4.800 5.120 4.560 4.576 49,034 -0.20(-4.19%)
Feb 22, 2022 4.656 4.800 4.515 4.776 102,719 -0.03(-0.53%)
Feb 18, 2022 4.802 0 -0.51(-9.58%)
Feb 17, 2022 5.280 5.560 5.136 5.310 43,187 -0.25(-4.49%)
Feb 16, 2022 5.136 5.680 5.122 5.560 118,942 +0.42(+8.26%)
Feb 15, 2022 5.024 5.200 4.976 5.136 21,971 +0.16(+3.15%)
Feb 14, 2022 5.237 5.280 4.898 4.979 56,727 -0.42(-7.79%)
Feb 11, 2022 5.440 5.592 5.160 5.400 41,204 -0.19(-3.43%)
Feb 10, 2022 5.440 5.728 5.381 5.592 41,463 -0.01(-0.14%)
Feb 09, 2022 5.557 5.728 5.440 5.600 57,419 +0.05(+0.86%)
Feb 08, 2022 5.600 5.742 5.520 5.552 22,630 -0.14(-2.47%)
Feb 07, 2022 5.808 5.808 5.616 5.693 24,096 -0.03(-0.48%)
Feb 04, 2022 5.600 5.728 5.522 5.720 24,621 +0.13(+2.41%)
Feb 03, 2022 5.520 5.586 29,565 -0.13(-2.21%)
Feb 02, 2022 5.760 5.830 5.442 5.712 66,567 +0.06(+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.