Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.910 3.990 3.630 3.650 539,156 -0.22(-5.68%)
May 27, 2022 3.590 3.900 3.570 3.870 411,414 +0.33(+9.32%)
May 26, 2022 3.500 3.790 3.490 3.540 318,012 +0.06(+1.72%)
May 25, 2022 3.450 3.689 3.390 3.480 349,583 +0.02(+0.58%)
May 24, 2022 3.500 3.640 3.361 3.460 369,227 -0.09(-2.54%)
May 23, 2022 3.540 3.690 3.380 3.550 346,971 +0.05(+1.43%)
May 20, 2022 3.600 3.740 3.390 3.500 402,758 -0.03(-0.85%)
May 19, 2022 3.430 3.740 3.390 3.530 502,672 +0.09(+2.62%)
May 18, 2022 3.670 3.840 3.420 3.440 424,850 -0.32(-8.51%)
May 17, 2022 3.760 3.850 3.652 3.760 381,163 +0.12(+3.30%)
May 16, 2022 3.870 3.930 3.600 3.640 451,978 -0.19(-4.96%)
May 13, 2022 3.570 3.930 3.570 3.830 1,483,556 +0.28(+7.89%)
May 12, 2022 3.420 3.730 3.315 3.550 761,913 +0.06(+1.72%)
May 11, 2022 3.820 3.890 3.380 3.490 733,455 -0.51(-12.75%)
May 10, 2022 4.180 4.300 3.715 4.000 853,784 -0.29(-6.76%)
May 09, 2022 4.660 4.710 4.190 4.290 523,341 -0.58(-11.91%)
May 06, 2022 5.150 5.150 4.620 4.870 474,010 -0.35(-6.70%)
May 05, 2022 5.680 5.950 5.150 5.220 447,472 -0.63(-10.77%)
May 04, 2022 6.030 6.030 5.620 5.850 891,165 -0.19(-3.15%)
May 03, 2022 6.100 6.380 5.950 6.040 240,051 -0.03(-0.49%)
May 02, 2022 5.870 6.070 5.690 6.070 369,533 +0.16(+2.71%)
Apr 29, 2022 6.100 6.360 5.840 5.910 270,188 -0.29(-4.68%)
Apr 28, 2022 6.580 6.680 6.040 6.200 549,278 -0.31(-4.76%)
Apr 27, 2022 6.500 6.745 6.500 6.510 168,167 -0.02(-0.31%)
Apr 26, 2022 7.420 7.420 6.510 6.530 265,328 -0.83(-11.28%)
Apr 25, 2022 7.130 7.460 7.120 7.360 229,254 +0.19(+2.65%)
Apr 22, 2022 7.160 7.365 6.970 7.170 165,788 -0.12(-1.65%)
Apr 21, 2022 7.950 8.100 7.260 7.290 304,501 -0.57(-7.25%)
Apr 20, 2022 7.670 8.030 7.510 7.860 258,119 +0.10(+1.29%)
Apr 19, 2022 7.400 7.880 7.260 7.760 193,344 +0.32(+4.30%)
Apr 18, 2022 7.380 7.567 7.140 7.440 158,433 -0.01(-0.13%)
Apr 14, 2022 7.700 7.790 7.290 7.450 457,843 -0.24(-3.12%)
Apr 13, 2022 7.260 7.720 7.120 7.690 228,252 +0.44(+6.07%)
Apr 12, 2022 7.480 7.690 7.135 7.250 222,643 +0.03(+0.42%)
Apr 11, 2022 7.210 7.470 6.940 7.220 259,176 -0.09(-1.23%)
Apr 08, 2022 7.550 7.770 7.170 7.310 236,403 -0.33(-4.32%)
Apr 07, 2022 8.000 8.000 7.370 7.640 259,940 -0.21(-2.68%)
Apr 06, 2022 8.270 8.270 7.610 7.850 341,547 -0.44(-5.31%)
Apr 05, 2022 8.790 8.940 8.245 8.290 215,340 -0.54(-6.12%)
Apr 04, 2022 8.820 9.090 8.580 8.830 210,672 +0.01(+0.11%)
Apr 01, 2022 8.580 8.840 8.310 8.820 352,569 +0.39(+4.63%)
Mar 31, 2022 8.520 8.570 8.270 8.430 291,013 -0.05(-0.59%)
Mar 30, 2022 8.270 8.980 8.270 8.480 317,744 +0.07(+0.83%)
Mar 29, 2022 7.690 8.505 7.690 8.410 454,145 +0.82(+10.80%)
Mar 28, 2022 7.720 7.920 7.375 7.590 237,133 -0.11(-1.43%)
Mar 25, 2022 8.330 8.390 7.570 7.700 591,595 -0.63(-7.56%)
Mar 24, 2022 7.580 8.350 7.490 8.330 631,583 +0.80(+10.62%)
Mar 23, 2022 7.450 7.640 6.520 7.530 1,419,472 +0.05(+0.67%)
Mar 22, 2022 7.110 7.650 6.870 7.480 1,136,063 +0.46(+6.48%)
Mar 21, 2022 8.280 8.390 7.020 7.025 1,246,701 -1.31(-15.77%)
Mar 18, 2022 8.520 9.250 8.230 8.340 5,514,713 -0.53(-5.98%)
Mar 17, 2022 8.400 8.930 8.400 8.870 981,097 +0.42(+4.97%)
Mar 16, 2022 8.200 9.070 8.140 8.450 1,156,677 +0.32(+3.94%)
Mar 15, 2022 7.430 8.150 7.285 8.130 485,913 +0.65(+8.69%)
Mar 14, 2022 8.970 9.100 7.400 7.480 943,039 -1.54(-17.07%)
Mar 11, 2022 9.110 9.380 8.910 9.020 576,907 +0.01(+0.11%)
Mar 10, 2022 8.700 9.150 8.540 9.010 513,140 +0.10(+1.12%)
Mar 09, 2022 8.200 9.010 8.120 8.910 624,917 +0.81(+10.00%)
Mar 08, 2022 8.660 8.760 8.100 8.100 570,751 -0.56(-6.47%)
Mar 07, 2022 8.630 9.200 8.560 8.660 885,444 +0.08(+0.93%)
Mar 04, 2022 8.640 8.860 8.430 8.580 507,183 -0.10(-1.15%)
Mar 03, 2022 9.410 9.680 8.560 8.680 433,383 -0.78(-8.25%)
Mar 02, 2022 9.260 9.619 9.100 9.460 448,770 +0.18(+1.94%)
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.