Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.282 4.380 4.056 4.108 78,186 -0.15(-3.57%)
May 27, 2022 3.932 4.260 3.740 4.260 136,578 +0.32(+8.07%)
May 26, 2022 3.918 4.140 3.784 3.942 234,947 +0.02(+0.61%)
May 25, 2022 4.090 4.402 3.696 3.918 231,442 -0.22(-5.32%)
May 24, 2022 4.600 4.600 4.020 4.138 117,850 -0.30(-6.80%)
May 23, 2022 4.400 4.700 4.300 4.440 80,030 -0.20(-4.27%)
May 20, 2022 4.200 4.700 4.100 4.638 105,145 +0.48(+11.49%)
May 19, 2022 3.600 4.300 3.640 4.160 167,644 +0.30(+7.77%)
May 18, 2022 4.400 4.380 3.860 3.860 76,959 -0.52(-11.95%)
May 17, 2022 4.530 4.598 4.044 4.384 189,159 +0.08(+1.95%)
May 16, 2022 3.752 4.548 3.726 4.300 162,749 -0.30(-6.52%)
May 13, 2022 4.000 4.600 3.510 4.600 1,023,540 +1.38(+42.77%)
May 12, 2022 3.178 3.520 3.090 3.222 273,828 +0.02(+0.69%)
May 11, 2022 4.188 4.280 3.142 3.200 394,948 -0.89(-21.84%)
May 10, 2022 4.364 4.380 4.012 4.094 101,183 +0.08(+2.04%)
May 09, 2022 4.672 4.798 4.012 4.012 159,187 -0.72(-15.18%)
May 06, 2022 4.600 4.880 4.600 4.730 68,956 -0.07(-1.42%)
May 05, 2022 5.200 5.286 4.676 4.798 161,519 -0.40(-7.62%)
May 04, 2022 5.000 5.200 4.804 5.194 104,149 +0.22(+4.38%)
May 03, 2022 5.000 5.200 4.810 4.976 88,289 -0.09(-1.74%)
May 02, 2022 5.040 5.166 4.870 5.064 75,059 +0.15(+3.09%)
Apr 29, 2022 5.250 5.386 4.606 4.912 140,938 -0.41(-7.63%)
Apr 28, 2022 5.002 5.414 5.002 5.318 117,572 +0.32(+6.32%)
Apr 27, 2022 5.048 5.298 5.002 5.002 63,666 -0.03(-0.60%)
Apr 26, 2022 5.600 5.602 5.020 5.032 106,309 -0.47(-8.51%)
Apr 25, 2022 6.300 6.400 5.250 5.500 275,317 -0.87(-13.60%)
Apr 22, 2022 6.776 7.078 6.200 6.366 268,996 -0.74(-10.46%)
Apr 21, 2022 7.384 7.950 6.888 7.110 1,182,695 +0.32(+4.65%)
Apr 20, 2022 6.822 7.160 6.570 6.794 281,989 -0.40(-5.61%)
Apr 19, 2022 6.600 7.348 6.212 7.198 180,392 +0.63(+9.63%)
Apr 18, 2022 6.200 6.566 6.000 6.566 134,670 +0.37(+5.90%)
Apr 14, 2022 6.770 6.778 6.200 6.200 143,697 -0.57(-8.47%)
Apr 13, 2022 6.902 7.358 6.636 6.774 113,774 -0.36(-5.10%)
Apr 12, 2022 6.800 7.350 6.600 7.138 195,174 +0.27(+3.90%)
Apr 11, 2022 6.434 6.980 6.316 6.870 139,408 +0.40(+6.22%)
Apr 08, 2022 6.640 6.700 6.316 6.468 80,387 -0.13(-2.00%)
Apr 07, 2022 6.800 6.800 6.500 6.600 60,920 -0.20(-2.91%)
Apr 06, 2022 7.000 7.000 6.352 6.798 190,615 -0.06(-0.93%)
Apr 05, 2022 7.200 7.198 6.704 6.862 199,882 -0.27(-3.84%)
Apr 04, 2022 7.400 7.446 7.042 7.136 175,134 -0.21(-2.81%)
Apr 01, 2022 7.400 7.600 7.000 7.342 258,043 -0.74(-9.13%)
Mar 31, 2022 8.026 8.180 7.300 8.080 446,067 +0.30(+3.91%)
Mar 30, 2022 7.980 8.646 7.776 7.776 891,534 -4.18(-34.95%)
Mar 29, 2022 12.79 13.38 11.83 11.95 95,443 -0.65(-5.13%)
Mar 28, 2022 11.20 13.19 11.00 12.60 101,881 +2.01(+18.98%)
Mar 25, 2022 10.40 11.26 10.20 10.59 22,178 +0.20(+1.92%)
Mar 24, 2022 11.13 11.13 10.04 10.39 17,953 -0.21(-1.98%)
Mar 23, 2022 11.00 11.20 10.24 10.60 15,474 -0.55(-4.90%)
Mar 22, 2022 10.80 11.40 10.64 11.15 10,321 -0.00(-0.04%)
Mar 21, 2022 11.00 11.29 10.37 11.15 25,109 +0.55(+5.19%)
Mar 18, 2022 10.42 11.68 10.20 10.60 24,961 +0.10(+0.97%)
Mar 17, 2022 9.600 11.00 9.600 10.50 26,965 +0.90(+9.35%)
Mar 16, 2022 9.200 9.798 9.200 9.600 8,412 +0.53(+5.80%)
Mar 15, 2022 8.646 9.998 8.240 9.074 23,927 +0.27(+3.11%)
Mar 14, 2022 10.00 10.00 8.660 8.800 24,054 -0.69(-7.31%)
Mar 11, 2022 10.00 10.20 9.200 9.494 16,223 -0.29(-2.94%)
Mar 10, 2022 9.900 10.20 9.410 9.782 29,037 +0.38(+4.06%)
Mar 09, 2022 9.000 9.824 8.828 9.400 21,264 +0.60(+6.79%)
Mar 08, 2022 8.840 9.000 8.220 8.802 13,646 +0.20(+2.35%)
Mar 07, 2022 8.776 8.798 8.400 8.600 26,617 -0.42(-4.68%)
Mar 04, 2022 9.000 9.186 8.600 9.022 15,280 -0.07(-0.81%)
Mar 03, 2022 9.308 9.308 9.002 9.096 10,442 -0.19(-2.09%)
Mar 02, 2022 9.400 9.800 9.020 9.290 30,027 -0.11(-1.17%)
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.