Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.390 5.570 5.190 5.240 338,079 -0.22(-4.03%)
Apr 28, 2022 5.240 5.530 5.100 5.460 517,874 +0.26(+5.00%)
Apr 27, 2022 5.490 5.570 5.125 5.200 618,534 -0.30(-5.45%)
Apr 26, 2022 5.410 5.530 5.230 5.500 1,014,355 +0.01(+0.18%)
Apr 25, 2022 5.320 5.575 5.250 5.490 637,471 +0.09(+1.67%)
Apr 22, 2022 5.250 5.575 5.110 5.400 756,762 +0.15(+2.86%)
Apr 21, 2022 5.400 5.470 5.130 5.250 448,384 -0.10(-1.87%)
Apr 20, 2022 5.640 5.790 5.300 5.350 428,062 -0.22(-3.95%)
Apr 19, 2022 5.250 5.735 5.130 5.570 478,945 +0.34(+6.50%)
Apr 18, 2022 5.400 5.450 5.180 5.230 472,636 -0.17(-3.15%)
Apr 14, 2022 5.630 5.640 5.370 5.400 372,073 -0.21(-3.74%)
Apr 13, 2022 5.390 5.710 5.290 5.610 466,593 +0.25(+4.66%)
Apr 12, 2022 5.540 5.640 5.280 5.360 576,876 -0.10(-1.83%)
Apr 11, 2022 5.600 5.730 5.420 5.460 481,806 -0.22(-3.87%)
Apr 08, 2022 5.980 6.060 5.670 5.680 628,801 -0.30(-5.02%)
Apr 07, 2022 5.940 6.080 5.800 5.980 886,071 +0.01(+0.17%)
Apr 06, 2022 6.250 6.350 5.800 5.970 1,005,726 -0.39(-6.13%)
Apr 05, 2022 6.610 6.680 6.330 6.360 523,553 -0.30(-4.50%)
Apr 04, 2022 6.580 6.880 6.400 6.660 458,160 +0.10(+1.52%)
Apr 01, 2022 6.790 6.839 6.420 6.560 418,726 -0.20(-2.96%)
Mar 31, 2022 7.020 7.030 6.750 6.760 440,569 -0.27(-3.84%)
Mar 30, 2022 7.420 7.490 7.005 7.030 293,412 -0.41(-5.51%)
Mar 29, 2022 7.370 7.580 7.260 7.440 678,770 +0.21(+2.90%)
Mar 28, 2022 7.180 7.330 6.940 7.230 398,719 +0.06(+0.84%)
Mar 25, 2022 7.730 7.730 6.950 7.170 426,183 -0.56(-7.24%)
Mar 24, 2022 7.550 7.740 7.390 7.730 350,681 +0.19(+2.52%)
Mar 23, 2022 7.140 7.670 7.111 7.540 340,885 +0.29(+4.00%)
Mar 22, 2022 7.300 7.560 7.220 7.250 528,860 -0.05(-0.68%)
Mar 21, 2022 7.470 7.470 7.160 7.300 452,287 -0.21(-2.80%)
Mar 18, 2022 6.920 7.619 6.920 7.510 665,031 +0.50(+7.13%)
Mar 17, 2022 6.620 7.025 6.620 7.010 479,796 +0.31(+4.63%)
Mar 16, 2022 6.750 6.920 6.590 6.700 632,656 +0.13(+1.98%)
Mar 15, 2022 6.320 6.570 6.320 6.570 428,319 +0.32(+5.12%)
Mar 14, 2022 6.560 6.650 6.210 6.250 352,024 -0.36(-5.45%)
Mar 11, 2022 6.940 6.940 6.595 6.610 236,761 -0.31(-4.48%)
Mar 10, 2022 6.840 6.920 6.630 6.920 296,614 -0.08(-1.14%)
Mar 09, 2022 6.970 7.160 6.940 7.000 386,361 +0.19(+2.79%)
Mar 08, 2022 6.900 7.010 6.740 6.810 461,935 -0.06(-0.87%)
Mar 07, 2022 7.000 7.010 6.730 6.870 434,350 -0.11(-1.58%)
Mar 04, 2022 7.150 7.250 6.900 6.980 281,442 -0.29(-3.99%)
Mar 03, 2022 7.460 7.460 7.050 7.270 366,625 -0.15(-2.02%)
Mar 02, 2022 7.470 7.560 7.200 7.420 536,427 -0.10(-1.33%)
Mar 01, 2022 7.220 7.710 7.220 7.520 580,087 +0.33(+4.59%)
Feb 28, 2022 7.270 7.370 6.940 7.190 620,825 -0.11(-1.51%)
Feb 25, 2022 7.450 7.590 7.140 7.300 829,135 +0.15(+2.10%)
Feb 24, 2022 6.380 7.210 6.250 7.150 362,550 +0.50(+7.52%)
Feb 23, 2022 6.790 6.890 6.610 6.650 315,973 -0.06(-0.89%)
Feb 22, 2022 6.750 6.900 6.550 6.710 710,145 -0.13(-1.90%)
Feb 18, 2022 6.840 0 -0.21(-2.98%)
Feb 17, 2022 7.180 7.250 6.960 7.050 370,048 -0.18(-2.49%)
Feb 16, 2022 7.110 7.300 6.900 7.230 295,718 +0.06(+0.84%)
Feb 15, 2022 6.830 7.170 6.830 7.170 280,509 +0.45(+6.70%)
Feb 14, 2022 6.500 6.980 6.410 6.720 327,328 +0.24(+3.70%)
Feb 11, 2022 6.450 6.669 6.350 6.480 427,941 +0.02(+0.31%)
Feb 10, 2022 6.410 6.750 6.360 6.460 371,380 -0.19(-2.86%)
Feb 09, 2022 6.650 6.699 6.460 6.650 327,001 +0.11(+1.68%)
Feb 08, 2022 6.360 6.600 6.260 6.540 291,907 +0.17(+2.67%)
Feb 07, 2022 6.380 6.610 6.210 6.370 326,289 -0.01(-0.16%)
Feb 04, 2022 6.390 6.620 6.160 6.380 398,955 +0.00(+0.00%)
Feb 03, 2022 6.510 6.310 6.380 438,990 -0.38(-5.62%)
Feb 02, 2022 7.290 7.330 6.740 6.760 419,799 -0.55(-7.52%)
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.