Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.160 4.160 3.955 4.120 663,588 -0.04(-0.96%)
Mar 30, 2022 4.240 4.490 4.140 4.160 629,512 -0.15(-3.48%)
Mar 29, 2022 4.070 4.480 4.060 4.310 943,751 +0.33(+8.29%)
Mar 28, 2022 4.030 4.080 3.840 3.980 784,638 -0.05(-1.24%)
Mar 25, 2022 4.100 4.178 3.970 4.030 440,645 -0.06(-1.47%)
Mar 24, 2022 4.350 4.370 4.070 4.090 625,173 -0.26(-5.98%)
Mar 23, 2022 4.440 4.540 4.350 4.350 345,876 -0.15(-3.33%)
Mar 22, 2022 4.290 4.550 4.280 4.500 559,020 +0.22(+5.14%)
Mar 21, 2022 4.420 4.475 4.260 4.280 388,766 -0.16(-3.60%)
Mar 18, 2022 4.270 4.500 4.270 4.440 485,862 +0.18(+4.23%)
Mar 17, 2022 4.300 4.390 4.220 4.260 305,938 -0.05(-1.16%)
Mar 16, 2022 4.320 4.422 4.251 4.310 468,601 +0.06(+1.41%)
Mar 15, 2022 4.120 4.320 4.090 4.250 329,539 +0.15(+3.66%)
Mar 14, 2022 4.300 4.450 4.080 4.100 518,958 -0.24(-5.53%)
Mar 11, 2022 4.540 4.560 4.330 4.340 532,949 -0.20(-4.41%)
Mar 10, 2022 4.740 4.740 4.470 4.540 386,248 -0.27(-5.61%)
Mar 09, 2022 4.630 5.060 4.630 4.810 560,149 +0.29(+6.42%)
Mar 08, 2022 4.640 4.730 4.450 4.520 497,820 -0.12(-2.59%)
Mar 07, 2022 4.480 4.725 4.410 4.640 489,256 +0.06(+1.31%)
Mar 04, 2022 4.660 4.710 4.330 4.580 549,326 -0.14(-2.97%)
Mar 03, 2022 4.980 5.100 4.660 4.720 352,192 -0.26(-5.22%)
Mar 02, 2022 4.930 5.100 4.820 4.980 412,558 +0.13(+2.68%)
Mar 01, 2022 4.880 4.980 4.610 4.850 573,267 -0.02(-0.41%)
Feb 28, 2022 4.910 4.970 4.780 4.870 363,299 -0.07(-1.42%)
Feb 25, 2022 4.840 4.940 4.770 4.940 346,365 +0.06(+1.23%)
Feb 24, 2022 4.440 4.880 4.350 4.880 925,580 +0.32(+7.02%)
Feb 23, 2022 4.950 4.970 4.500 4.560 875,391 -0.33(-6.75%)
Feb 22, 2022 5.030 5.035 4.860 4.890 642,823 -0.22(-4.31%)
Feb 18, 2022 5.110 0 +0.02(+0.39%)
Feb 17, 2022 5.200 5.310 5.000 5.090 337,617 -0.17(-3.23%)
Feb 16, 2022 5.280 5.340 5.030 5.260 514,230 -0.06(-1.13%)
Feb 15, 2022 5.160 5.400 5.160 5.320 430,993 +0.17(+3.30%)
Feb 14, 2022 5.540 5.600 5.130 5.150 632,660 -0.43(-7.71%)
Feb 11, 2022 5.340 5.630 5.331 5.580 905,902 +0.24(+4.49%)
Feb 10, 2022 5.990 6.050 5.225 5.340 1,555,914 -0.43(-7.45%)
Feb 09, 2022 5.470 6.050 5.415 5.770 1,914,085 +0.34(+6.26%)
Feb 08, 2022 4.800 5.460 4.780 5.430 1,576,588 +0.62(+12.89%)
Feb 07, 2022 4.860 5.100 4.755 4.810 1,289,066 +0.14(+3.00%)
Feb 04, 2022 4.620 4.760 4.560 4.670 768,566 +0.10(+2.19%)
Feb 03, 2022 4.830 4.570 4.570 729,388 -0.27(-5.58%)
Feb 02, 2022 5.010 5.040 4.780 4.840 700,932 -0.16(-3.20%)
Feb 01, 2022 5.120 5.195 4.820 5.000 931,793 -0.10(-1.96%)
Jan 31, 2022 5.100 5.020 5.100 663,635 +0.05(+0.99%)
Jan 28, 2022 4.840 5.050 4.705 5.050 693,094 +0.18(+3.70%)
Jan 27, 2022 5.350 5.380 4.790 4.870 831,257 -0.43(-8.11%)
Jan 26, 2022 5.440 5.840 5.250 5.300 1,143,996 -0.10(-1.85%)
Jan 25, 2022 4.830 5.480 4.762 5.400 1,117,529 +0.45(+9.09%)
Jan 24, 2022 4.850 5.112 4.520 4.950 1,747,122 -0.02(-0.40%)
Jan 21, 2022 5.040 5.180 4.880 4.970 1,124,007 -0.09(-1.78%)
Jan 20, 2022 5.580 5.690 4.980 5.060 2,119,916 -0.46(-8.33%)
Jan 19, 2022 5.620 5.665 5.420 5.520 521,615 -0.09(-1.60%)
Jan 18, 2022 5.640 5.755 5.590 5.610 641,268 -0.12(-2.09%)
Jan 14, 2022 5.730 0 -0.03(-0.52%)
Jan 13, 2022 5.900 5.970 5.740 5.760 324,419 -0.08(-1.37%)
Jan 12, 2022 5.940 5.940 5.650 5.840 445,825 +0.03(+0.52%)
Jan 11, 2022 5.920 5.968 5.750 5.810 532,597 -0.15(-2.52%)
Jan 10, 2022 5.910 5.960 5.700 5.960 388,405 +0.01(+0.17%)
Jan 07, 2022 5.840 6.060 5.750 5.950 473,058 +0.12(+2.06%)
Jan 06, 2022 5.910 5.970 5.680 5.830 682,920 -0.11(-1.85%)
Jan 05, 2022 6.220 6.350 5.905 5.940 565,381 -0.26(-4.19%)
Jan 04, 2022 6.350 6.431 6.080 6.200 773,284 -0.13(-2.05%)
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.