Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 6.250 6.615 6.020 6.410 2,123,653 +0.31(+5.08%)
Jan 31, 2022 5.610 6.200 6.100 3,140,578 +0.55(+9.91%)
Jan 28, 2022 5.410 5.725 5.130 5.550 2,512,294 +0.16(+2.97%)
Jan 27, 2022 5.680 5.930 5.360 5.390 3,497,831 -0.11(-2.00%)
Jan 26, 2022 5.590 5.929 5.400 5.500 3,320,345 +0.14(+2.61%)
Jan 25, 2022 5.770 5.946 5.250 5.360 3,266,900 -0.53(-9.00%)
Jan 24, 2022 5.650 5.960 5.000 5.890 6,615,339 -0.12(-2.00%)
Jan 21, 2022 6.700 6.850 5.960 6.010 5,540,441 -0.75(-11.09%)
Jan 20, 2022 6.560 7.210 6.560 6.760 4,926,291 +0.26(+4.00%)
Jan 19, 2022 6.330 6.820 6.180 6.500 4,013,513 +0.22(+3.50%)
Jan 18, 2022 6.300 6.620 5.920 6.280 4,620,168 -0.08(-1.26%)
Jan 14, 2022 6.360 0 +0.77(+13.77%)
Jan 13, 2022 6.250 6.285 5.515 5.590 6,956,578 -0.64(-10.27%)
Jan 12, 2022 6.050 7.120 6.000 6.230 16,441,032 +0.59(+10.46%)
Jan 11, 2022 5.350 5.820 5.259 5.640 2,312,492 +0.35(+6.62%)
Jan 10, 2022 5.420 5.460 5.091 5.290 3,580,439 -0.08(-1.49%)
Jan 07, 2022 5.570 5.640 5.250 5.370 3,360,316 +0.11(+2.09%)
Jan 06, 2022 5.310 5.540 4.950 5.260 3,378,275 -0.05(-0.94%)
Jan 05, 2022 5.720 5.770 5.200 5.310 3,842,166 -0.34(-6.02%)
Jan 04, 2022 6.000 6.089 5.510 5.650 3,489,941 -0.36(-5.99%)
Jan 03, 2022 6.200 6.370 5.960 6.010 2,234,066 -0.14(-2.28%)
Dec 31, 2021 6.100 6.260 5.980 6.150 2,300,241 +0.01(+0.16%)
Dec 30, 2021 6.000 6.390 5.980 6.140 2,429,268 +0.16(+2.68%)
Dec 29, 2021 6.180 6.225 5.870 5.980 3,724,465 -0.20(-3.24%)
Dec 28, 2021 6.420 6.570 6.140 6.180 2,852,339 -0.23(-3.59%)
Dec 27, 2021 7.140 7.400 6.360 6.410 4,536,581 -0.70(-9.85%)
Dec 23, 2021 6.480 7.300 6.480 7.110 5,286,352 +0.76(+11.97%)
Dec 22, 2021 6.830 6.867 6.310 6.350 3,024,352 -0.49(-7.16%)
Dec 21, 2021 6.140 6.870 6.000 6.840 6,244,557 +0.94(+15.93%)
Dec 20, 2021 6.210 6.290 5.810 5.900 5,994,583 -0.39(-6.20%)
Dec 17, 2021 6.430 6.470 6.070 6.290 4,836,095 -0.23(-3.53%)
Dec 16, 2021 6.880 7.200 6.360 6.520 7,150,090 -0.17(-2.54%)
Dec 15, 2021 7.060 7.080 6.000 6.690 7,999,907 -0.24(-3.46%)
Dec 14, 2021 7.330 8.047 6.870 6.930 8,240,565 -1.97(-22.13%)
Dec 13, 2021 9.580 9.950 8.890 8.900 3,735,549 -0.57(-6.02%)
Dec 10, 2021 10.23 10.33 9.230 9.470 2,679,391 -0.34(-3.47%)
Dec 09, 2021 10.92 11.05 9.800 9.810 3,735,353 -1.54(-13.57%)
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.