Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.890 6.130 5.610 5.670 144,839 -0.21(-3.57%)
Apr 28, 2022 5.890 6.048 5.620 5.880 188,160 +0.08(+1.38%)
Apr 27, 2022 5.680 6.310 5.470 5.800 330,977 +0.18(+3.20%)
Apr 26, 2022 5.870 6.010 5.610 5.620 216,252 -0.28(-4.75%)
Apr 25, 2022 5.840 6.320 5.700 5.900 473,265 +0.00(+0.00%)
Apr 22, 2022 6.020 6.260 5.900 5.900 87,468 -0.09(-1.50%)
Apr 21, 2022 6.470 6.535 5.800 5.990 153,368 -0.46(-7.13%)
Apr 20, 2022 6.820 6.920 6.320 6.450 78,010 -0.43(-6.25%)
Apr 19, 2022 6.810 7.000 6.670 6.880 54,622 +0.03(+0.44%)
Apr 18, 2022 7.540 7.540 6.755 6.850 73,328 -0.70(-9.27%)
Apr 14, 2022 7.840 7.990 7.430 7.550 150,547 -0.39(-4.91%)
Apr 13, 2022 7.530 8.030 7.530 7.940 176,435 +0.45(+6.01%)
Apr 12, 2022 7.570 7.700 7.295 7.490 277,208 +0.00(+0.00%)
Apr 11, 2022 7.330 7.655 7.090 7.490 209,300 +0.11(+1.49%)
Apr 08, 2022 7.480 7.680 7.170 7.380 182,425 +0.03(+0.41%)
Apr 07, 2022 7.320 7.900 6.990 7.350 143,244 +0.02(+0.27%)
Apr 06, 2022 6.970 7.530 6.930 7.330 120,310 +0.19(+2.66%)
Apr 05, 2022 7.540 7.640 7.080 7.140 236,212 -0.45(-5.93%)
Apr 04, 2022 6.680 7.620 6.570 7.590 250,879 +0.98(+14.83%)
Apr 01, 2022 6.170 6.640 6.170 6.610 424,460 +0.43(+6.96%)
Mar 31, 2022 6.490 6.640 6.180 6.180 212,202 -0.22(-3.44%)
Mar 30, 2022 6.520 6.970 6.370 6.400 427,672 -0.25(-3.76%)
Mar 29, 2022 6.610 6.690 6.450 6.650 739,647 +0.21(+3.26%)
Mar 28, 2022 6.250 6.490 6.145 6.440 259,404 +0.15(+2.38%)
Mar 25, 2022 6.390 6.540 6.215 6.290 500,407 -0.11(-1.72%)
Mar 24, 2022 6.300 6.550 6.168 6.400 1,253,105 +0.11(+1.75%)
Mar 23, 2022 6.240 6.633 6.170 6.290 507,257 +0.06(+0.96%)
Mar 22, 2022 6.200 6.290 6.000 6.230 1,236,229 +0.04(+0.65%)
Mar 21, 2022 6.560 6.600 6.120 6.190 328,466 -0.30(-4.62%)
Mar 18, 2022 6.870 6.870 6.405 6.490 480,493 -0.26(-3.85%)
Mar 17, 2022 6.500 6.990 6.320 6.750 570,587 +0.28(+4.33%)
Mar 16, 2022 6.320 6.560 6.180 6.470 202,628 +0.16(+2.54%)
Mar 15, 2022 6.500 6.610 6.020 6.310 269,998 +0.04(+0.64%)
Mar 14, 2022 6.970 7.110 6.165 6.270 351,859 -0.61(-8.87%)
Mar 11, 2022 7.200 7.300 6.745 6.880 129,434 -0.26(-3.64%)
Mar 10, 2022 7.370 7.440 7.000 7.140 123,952 -0.29(-3.90%)
Mar 09, 2022 7.480 7.720 7.220 7.430 214,762 +0.23(+3.19%)
Mar 08, 2022 7.000 7.290 6.780 7.200 134,820 +0.26(+3.75%)
Mar 07, 2022 6.990 7.130 6.705 6.940 88,441 -0.07(-1.00%)
Mar 04, 2022 7.410 7.480 6.970 7.010 122,659 -0.44(-5.91%)
Mar 03, 2022 8.060 8.410 7.430 7.450 175,416 -0.49(-6.17%)
Mar 02, 2022 8.510 8.530 7.826 7.940 171,995 -0.54(-6.37%)
Mar 01, 2022 8.150 8.690 7.905 8.480 348,210 +0.31(+3.79%)
Feb 28, 2022 8.520 8.900 8.020 8.170 221,890 -0.51(-5.88%)
Feb 25, 2022 8.850 8.930 8.600 8.680 175,995 -0.15(-1.70%)
Feb 24, 2022 9.330 9.640 8.610 8.830 219,369 -0.88(-9.06%)
Feb 23, 2022 10.09 10.09 9.445 9.710 93,364 -0.31(-3.09%)
Feb 22, 2022 9.780 10.53 9.000 10.02 163,465 +0.14(+1.42%)
Feb 18, 2022 9.880 0 -0.01(-0.10%)
Feb 17, 2022 9.580 9.910 9.574 9.890 61,852 +0.12(+1.23%)
Feb 16, 2022 9.670 10.03 9.620 9.770 98,462 +0.01(+0.10%)
Feb 15, 2022 9.270 9.760 9.270 9.760 90,214 +0.73(+8.08%)
Feb 14, 2022 9.530 9.660 8.960 9.030 70,435 -0.52(-5.45%)
Feb 11, 2022 9.740 9.745 9.010 9.550 99,516 -0.25(-2.55%)
Feb 10, 2022 9.580 10.01 9.300 9.800 178,647 -0.13(-1.31%)
Feb 09, 2022 10.67 10.83 9.860 9.930 137,655 -0.57(-5.43%)
Feb 08, 2022 10.24 10.98 10.24 10.50 109,056 +0.13(+1.25%)
Feb 07, 2022 10.08 10.80 9.710 10.37 134,577 +0.32(+3.18%)
Feb 04, 2022 9.440 10.05 9.290 10.05 68,660 +0.49(+5.13%)
Feb 03, 2022 9.740 8.910 9.560 84,168 -0.35(-3.53%)
Feb 02, 2022 9.930 10.20 9.220 9.910 125,588 -0.02(-0.20%)
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.