Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.600 5.800 5.588 5.710 53,824 +0.05(+0.81%)
Mar 30, 2022 5.920 5.948 5.000 5.664 202,117 +0.08(+1.36%)
Mar 29, 2022 6.000 6.350 5.400 5.588 258,612 -0.41(-6.87%)
Mar 28, 2022 6.220 6.496 5.828 6.000 92,211 -0.30(-4.76%)
Mar 25, 2022 6.452 6.598 6.220 6.300 28,611 -0.18(-2.78%)
Mar 24, 2022 6.400 6.738 6.156 6.480 70,710 -0.01(-0.18%)
Mar 23, 2022 6.600 6.800 6.372 6.492 49,344 -0.11(-1.64%)
Mar 22, 2022 6.800 7.132 6.360 6.600 55,363 -0.03(-0.42%)
Mar 21, 2022 7.000 7.000 6.428 6.628 41,450 +0.30(+4.71%)
Mar 18, 2022 7.088 7.678 6.330 6.330 59,470 -0.83(-11.59%)
Mar 17, 2022 6.800 7.190 6.722 7.160 46,706 +0.54(+8.12%)
Mar 16, 2022 6.344 6.774 6.200 6.622 41,013 +0.47(+7.57%)
Mar 15, 2022 6.222 6.396 5.984 6.156 45,043 -0.24(-3.78%)
Mar 14, 2022 7.000 7.000 5.800 6.398 101,680 -0.46(-6.65%)
Mar 11, 2022 7.600 7.998 6.400 6.854 148,115 -1.78(-20.63%)
Mar 10, 2022 8.800 8.924 8.420 8.636 38,797 -0.15(-1.66%)
Mar 09, 2022 8.206 8.800 8.200 8.782 39,012 +0.71(+8.85%)
Mar 08, 2022 7.800 8.200 7.536 8.068 32,473 +0.37(+4.81%)
Mar 07, 2022 8.000 8.360 7.600 7.698 39,934 -0.25(-3.15%)
Mar 04, 2022 8.200 8.540 7.662 7.948 23,470 -0.19(-2.31%)
Mar 03, 2022 8.900 9.146 7.864 8.136 35,575 -0.63(-7.14%)
Mar 02, 2022 8.708 8.980 8.402 8.762 24,708 +0.08(+0.87%)
Mar 01, 2022 9.200 9.590 8.600 8.686 51,886 -0.34(-3.81%)
Feb 28, 2022 7.600 9.600 7.600 9.030 60,053 +1.25(+16.07%)
Feb 25, 2022 7.600 7.810 7.384 7.780 31,700 +0.33(+4.46%)
Feb 24, 2022 6.800 7.708 6.660 7.448 62,552 +0.05(+0.62%)
Feb 23, 2022 7.728 7.940 7.300 7.402 27,492 -0.05(-0.67%)
Feb 22, 2022 8.200 8.200 7.330 7.452 32,271 -0.35(-4.44%)
Feb 18, 2022 7.798 0 -0.22(-2.77%)
Feb 17, 2022 8.254 8.656 8.020 8.020 22,756 -0.33(-3.98%)
Feb 16, 2022 8.600 8.800 8.352 8.352 21,936 -0.19(-2.20%)
Feb 15, 2022 8.216 8.740 8.100 8.540 40,606 +0.64(+8.10%)
Feb 14, 2022 8.200 8.400 7.842 7.900 38,285 -0.13(-1.59%)
Feb 11, 2022 8.488 8.800 7.710 8.028 53,121 -0.54(-6.32%)
Feb 10, 2022 8.800 8.998 8.292 8.570 111,395 +0.05(+0.56%)
Feb 09, 2022 8.280 8.600 8.202 8.522 31,373 +0.20(+2.45%)
Feb 08, 2022 8.726 8.800 8.280 8.318 26,079 -0.31(-3.55%)
Feb 07, 2022 8.800 9.528 8.502 8.624 36,625 -0.04(-0.51%)
Feb 04, 2022 8.400 9.396 8.342 8.668 52,424 +0.17(+2.00%)
Feb 03, 2022 8.860 8.326 8.498 24,157 -0.64(-6.98%)
Feb 02, 2022 9.800 9.998 8.902 9.136 19,858 -0.56(-5.81%)
Feb 01, 2022 9.996 10.18 9.398 9.700 36,585 +0.09(+0.92%)
Jan 31, 2022 8.800 9.612 52,426 +1.01(+11.77%)
Jan 28, 2022 8.800 8.800 8.000 8.600 43,368 +0.19(+2.21%)
Jan 27, 2022 9.686 9.686 8.414 8.414 50,587 -0.80(-8.64%)
Jan 26, 2022 9.668 10.00 9.122 9.210 29,658 -0.36(-3.76%)
Jan 25, 2022 9.200 10.20 9.034 9.570 44,519 +0.18(+1.92%)
Jan 24, 2022 9.400 9.598 8.600 9.390 54,419 -0.39(-3.95%)
Jan 21, 2022 9.800 10.10 9.402 9.776 32,885 -0.33(-3.27%)
Jan 20, 2022 10.20 10.50 10.10 10.11 19,923 -0.23(-2.23%)
Jan 19, 2022 10.62 10.80 10.06 10.34 25,070 -0.16(-1.54%)
Jan 18, 2022 10.30 10.77 9.900 10.50 52,021 +0.11(+1.10%)
Jan 14, 2022 10.38 0 +0.04(+0.41%)
Jan 13, 2022 11.20 11.29 9.802 10.34 49,482 -0.38(-3.53%)
Jan 12, 2022 11.40 11.60 10.60 10.72 44,289 -0.63(-5.53%)
Jan 11, 2022 11.09 11.48 10.80 11.35 28,109 +0.47(+4.36%)
Jan 10, 2022 10.40 11.20 10.24 10.87 66,661 +0.42(+4.06%)
Jan 07, 2022 10.60 11.20 10.40 10.45 33,900 -0.15(-1.42%)
Jan 06, 2022 11.20 11.24 10.20 10.60 46,991 -0.60(-5.36%)
Jan 05, 2022 11.80 12.40 11.00 11.20 66,237 -0.66(-5.55%)
Jan 04, 2022 12.40 13.00 11.08 11.86 128,779 -0.24(-2.00%)
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.