Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.390 6.455 5.830 6.080 5,364,468 -0.42(-6.46%)
May 27, 2022 6.000 6.845 6.000 6.500 4,403,327 +0.53(+8.88%)
May 26, 2022 5.750 6.150 5.640 5.970 3,859,293 +0.24(+4.19%)
May 25, 2022 4.950 5.860 4.950 5.730 8,100,451 +0.71(+14.14%)
May 24, 2022 5.030 5.170 4.910 5.020 1,205,091 -0.10(-1.95%)
May 23, 2022 5.060 5.235 4.945 5.120 1,233,846 +0.07(+1.39%)
May 20, 2022 5.110 5.195 4.870 5.050 1,405,236 -0.02(-0.39%)
May 19, 2022 4.720 5.180 4.720 5.070 1,952,666 +0.29(+6.07%)
May 18, 2022 4.800 5.029 4.705 4.780 1,333,281 -0.11(-2.25%)
May 17, 2022 4.680 4.900 4.637 4.890 1,296,711 +0.33(+7.24%)
May 16, 2022 4.600 4.820 4.450 4.560 1,720,753 -0.05(-1.08%)
May 13, 2022 4.370 4.810 4.370 4.610 2,284,032 +0.37(+8.73%)
May 12, 2022 3.870 4.285 3.765 4.240 2,672,553 +0.37(+9.56%)
May 11, 2022 3.900 4.260 3.820 3.870 1,792,745 -0.10(-2.52%)
May 10, 2022 4.330 4.370 3.701 3.970 3,885,427 -0.19(-4.57%)
May 09, 2022 4.580 4.620 4.150 4.160 2,071,865 -0.55(-11.68%)
May 06, 2022 4.740 4.750 4.460 4.710 2,078,200 -0.05(-1.05%)
May 05, 2022 5.040 5.050 4.700 4.760 1,541,011 -0.30(-5.93%)
May 04, 2022 4.820 5.080 4.690 5.060 2,054,625 +0.26(+5.42%)
May 03, 2022 4.970 5.035 4.725 4.800 1,647,183 -0.19(-3.81%)
May 02, 2022 5.010 5.035 4.810 4.990 1,676,517 -0.04(-0.80%)
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%)
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.