Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.280 5.380 5.025 5.030 1,078,009 -0.26(-4.91%)
Apr 28, 2022 5.190 5.340 4.931 5.290 1,504,598 +0.16(+3.12%)
Apr 27, 2022 5.120 5.290 5.065 5.130 1,188,598 +0.06(+1.18%)
Apr 26, 2022 5.430 5.450 5.053 5.070 1,370,713 -0.38(-6.97%)
Apr 25, 2022 5.270 5.490 5.170 5.450 1,188,871 +0.18(+3.42%)
Apr 22, 2022 5.350 5.480 5.220 5.270 1,228,783 -0.06(-1.13%)
Apr 21, 2022 5.650 5.840 5.315 5.330 1,832,777 -0.30(-5.33%)
Apr 20, 2022 5.670 5.765 5.430 5.630 1,330,764 -0.04(-0.71%)
Apr 19, 2022 5.310 5.750 5.230 5.670 1,351,751 +0.38(+7.18%)
Apr 18, 2022 5.700 5.740 5.200 5.290 2,426,321 -0.43(-7.52%)
Apr 14, 2022 5.570 5.850 5.570 5.720 2,445,653 +0.14(+2.51%)
Apr 13, 2022 5.050 5.610 5.050 5.580 1,867,761 +0.52(+10.28%)
Apr 12, 2022 5.090 5.230 5.015 5.060 1,583,967 +0.03(+0.60%)
Apr 11, 2022 5.160 5.320 5.020 5.030 1,709,383 -0.22(-4.19%)
Apr 08, 2022 5.350 5.370 5.150 5.250 1,107,570 -0.15(-2.78%)
Apr 07, 2022 5.530 5.560 5.240 5.400 1,600,492 -0.12(-2.17%)
Apr 06, 2022 5.600 5.685 5.475 5.520 1,688,792 -0.28(-4.83%)
Apr 05, 2022 5.610 5.820 5.600 5.800 2,484,386 +0.01(+0.17%)
Apr 04, 2022 5.540 5.900 5.530 5.790 2,474,668 +0.19(+3.39%)
Apr 01, 2022 5.220 5.850 4.950 5.600 4,283,270 +0.52(+10.24%)
Mar 31, 2022 5.620 5.620 5.020 5.080 2,917,858 -0.50(-8.96%)
Mar 30, 2022 5.520 5.800 5.473 5.580 1,553,795 -0.01(-0.18%)
Mar 29, 2022 5.300 5.650 5.300 5.590 1,611,233 +0.34(+6.48%)
Mar 28, 2022 5.240 5.420 5.160 5.250 1,113,063 +0.09(+1.74%)
Mar 25, 2022 5.350 5.390 5.100 5.160 1,257,256 -0.20(-3.73%)
Mar 24, 2022 5.290 5.420 5.220 5.360 1,344,607 +0.05(+0.94%)
Mar 23, 2022 5.270 5.435 5.065 5.310 2,276,598 -0.03(-0.56%)
Mar 22, 2022 5.100 5.415 5.060 5.340 1,803,204 +0.26(+5.12%)
Mar 21, 2022 5.280 5.380 4.960 5.080 2,550,387 -0.18(-3.42%)
Mar 18, 2022 5.330 5.520 5.158 5.260 13,463,316 -0.07(-1.31%)
Mar 17, 2022 5.060 5.350 5.020 5.330 1,769,483 +0.24(+4.72%)
Mar 16, 2022 4.920 5.180 4.860 5.090 2,500,403 +0.21(+4.30%)
Mar 15, 2022 4.650 4.930 4.530 4.880 1,453,465 +0.32(+7.02%)
Mar 14, 2022 4.720 4.770 4.515 4.560 1,627,115 -0.14(-2.98%)
Mar 11, 2022 5.090 5.220 4.700 4.700 1,511,202 -0.29(-5.81%)
Mar 10, 2022 5.000 4.990 1,504,841 -0.07(-1.38%)
Mar 09, 2022 4.800 5.200 4.770 5.060 1,831,794 +0.37(+7.89%)
Mar 08, 2022 4.460 4.900 4.280 4.690 2,346,852 +0.19(+4.22%)
Mar 07, 2022 4.720 4.850 4.480 4.500 2,753,589 -0.24(-5.06%)
Mar 04, 2022 4.800 4.940 4.650 4.740 1,978,689 -0.11(-2.27%)
Mar 03, 2022 5.520 5.570 4.805 4.850 2,962,921 -0.72(-12.93%)
Mar 02, 2022 5.670 5.720 5.420 5.570 1,492,626 -0.10(-1.76%)
Mar 01, 2022 5.670 5.820 5.520 5.670 1,657,750 +0.03(+0.53%)
Feb 28, 2022 5.250 5.700 5.210 5.640 2,068,376 +0.36(+6.82%)
Feb 25, 2022 5.110 5.365 4.950 5.280 2,925,417 +0.16(+3.13%)
Feb 24, 2022 4.550 5.150 4.460 5.120 5,298,444 +0.25(+5.13%)
Feb 23, 2022 5.060 5.315 4.835 4.870 2,862,016 -0.21(-4.13%)
Feb 22, 2022 5.120 5.375 5.010 5.080 2,738,287 -0.13(-2.50%)
Feb 18, 2022 5.210 0 -0.16(-2.98%)
Feb 17, 2022 5.760 5.850 5.330 5.370 4,091,249 -0.43(-7.41%)
Feb 16, 2022 5.660 5.910 5.610 5.800 1,604,626 +0.03(+0.52%)
Feb 15, 2022 5.760 5.920 5.670 5.770 2,791,180 +0.12(+2.12%)
Feb 14, 2022 5.920 6.150 5.610 5.650 1,991,203 -0.27(-4.56%)
Feb 11, 2022 6.300 6.520 5.820 5.920 2,104,949 -0.35(-5.58%)
Feb 10, 2022 6.060 6.730 6.021 6.270 2,937,233 +0.06(+0.97%)
Feb 09, 2022 6.190 6.330 6.130 6.210 1,975,419 +0.02(+0.32%)
Feb 08, 2022 6.020 6.220 5.680 6.190 2,120,137 +0.09(+1.48%)
Feb 07, 2022 5.930 6.260 5.925 6.100 1,834,778 +0.17(+2.87%)
Feb 04, 2022 5.620 5.990 5.590 5.930 1,564,233 +0.27(+4.77%)
Feb 03, 2022 5.570 5.970 5.660 1,804,798 -0.05(-0.88%)
Feb 02, 2022 6.550 6.560 5.640 5.710 3,266,796 -0.70(-10.92%)
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.