Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.140 5.520 5.120 5.310 8,228,032 +0.09(+1.72%)
Apr 28, 2022 5.000 5.245 4.630 5.220 9,011,072 +0.20(+3.98%)
Apr 27, 2022 5.090 5.310 4.880 5.020 6,545,354 -0.13(-2.52%)
Apr 26, 2022 5.600 5.700 5.140 5.150 5,871,803 -0.53(-9.33%)
Apr 25, 2022 5.300 5.720 5.300 5.680 6,374,891 +0.31(+5.77%)
Apr 22, 2022 5.440 5.660 5.280 5.370 6,001,819 -0.07(-1.29%)
Apr 21, 2022 5.980 6.230 5.380 5.440 8,156,909 -0.43(-7.33%)
Apr 20, 2022 6.110 6.210 5.775 5.870 5,826,706 -0.31(-5.02%)
Apr 19, 2022 6.080 6.570 6.015 6.180 5,908,630 +0.08(+1.31%)
Apr 18, 2022 6.490 6.500 6.040 6.100 5,815,967 -0.40(-6.15%)
Apr 14, 2022 7.080 7.080 6.500 6.500 4,890,063 -0.55(-7.80%)
Apr 13, 2022 6.950 7.270 6.780 7.050 4,341,376 +0.05(+0.71%)
Apr 12, 2022 7.060 7.680 6.870 7.000 5,443,749 +0.15(+2.19%)
Apr 11, 2022 6.960 7.130 6.640 6.850 4,944,921 -0.21(-2.97%)
Apr 08, 2022 7.380 7.460 7.030 7.060 3,956,956 -0.42(-5.61%)
Apr 07, 2022 7.550 7.685 7.170 7.480 4,137,002 -0.18(-2.35%)
Apr 06, 2022 8.010 8.020 7.265 7.660 6,274,170 -0.57(-6.93%)
Apr 05, 2022 8.990 9.080 8.100 8.230 5,511,475 -0.78(-8.66%)
Apr 04, 2022 8.540 9.110 8.510 9.010 4,941,634 +0.54(+6.38%)
Apr 01, 2022 8.070 8.571 8.010 8.470 5,551,995 +0.50(+6.27%)
Mar 31, 2022 8.430 8.510 7.960 7.970 4,950,677 -0.43(-5.12%)
Mar 30, 2022 8.780 9.180 8.355 8.400 5,138,874 -0.44(-4.98%)
Mar 29, 2022 8.270 8.990 8.240 8.840 5,382,725 +0.76(+9.41%)
Mar 28, 2022 7.870 8.250 7.690 8.080 3,832,718 +0.28(+3.59%)
Mar 25, 2022 8.280 8.280 7.670 7.800 3,820,193 -0.43(-5.22%)
Mar 24, 2022 8.330 8.470 7.700 8.230 4,022,635 -0.01(-0.12%)
Mar 23, 2022 8.420 8.750 8.055 8.240 4,762,573 -0.33(-3.85%)
Mar 22, 2022 7.900 8.830 7.900 8.570 5,796,773 +0.61(+7.66%)
Mar 21, 2022 8.230 8.420 7.800 7.960 5,486,237 -0.42(-5.01%)
Mar 18, 2022 7.940 8.725 7.940 8.380 13,797,656 +0.27(+3.33%)
Mar 17, 2022 7.360 8.145 7.350 8.110 6,295,185 +0.53(+6.99%)
Mar 16, 2022 6.820 7.600 6.820 7.580 7,870,724 +0.96(+14.50%)
Mar 15, 2022 6.270 6.630 6.055 6.620 7,201,618 +0.34(+5.41%)
Mar 14, 2022 7.220 7.220 6.165 6.280 11,881,643 -0.98(-13.50%)
Mar 11, 2022 8.180 8.240 7.250 7.260 5,348,774 -0.89(-10.92%)
Mar 10, 2022 8.500 8.150 4,030,043 -0.57(-6.54%)
Mar 09, 2022 8.470 9.040 8.310 8.720 6,021,723 +0.47(+5.70%)
Mar 08, 2022 8.010 8.630 7.550 8.250 7,298,260 +0.28(+3.51%)
Mar 07, 2022 8.200 8.465 7.840 7.970 7,752,033 -0.23(-2.80%)
Mar 04, 2022 8.830 9.130 8.110 8.200 6,789,677 -0.77(-8.58%)
Mar 03, 2022 9.580 9.590 8.800 8.970 7,036,813 -0.52(-5.48%)
Mar 02, 2022 11.00 11.05 9.480 9.490 7,562,789 -1.42(-13.02%)
Mar 01, 2022 10.74 11.33 10.71 10.91 6,374,662 +0.12(+1.11%)
Feb 28, 2022 10.49 11.40 10.45 10.79 8,383,360 +0.20(+1.89%)
Feb 25, 2022 9.720 10.62 9.670 10.59 8,493,142 +1.19(+12.66%)
Feb 24, 2022 8.160 9.420 8.100 9.400 8,343,887 +0.82(+9.56%)
Feb 23, 2022 9.070 9.300 8.510 8.580 7,150,304 -0.40(-4.45%)
Feb 22, 2022 9.000 9.490 8.830 8.980 6,313,575 -0.36(-3.85%)
Feb 18, 2022 9.340 0 -0.36(-3.71%)
Feb 17, 2022 10.54 10.63 9.565 9.700 5,675,157 -0.99(-9.26%)
Feb 16, 2022 10.92 10.96 10.53 10.69 4,352,634 -0.43(-3.87%)
Feb 15, 2022 10.71 11.20 10.69 11.12 5,370,244 +0.63(+6.01%)
Feb 14, 2022 10.84 11.19 10.38 10.49 4,220,010 -0.32(-2.96%)
Feb 11, 2022 11.22 11.82 10.63 10.81 5,141,386 -0.35(-3.14%)
Feb 10, 2022 11.23 12.04 10.89 11.16 6,237,778 -0.41(-3.54%)
Feb 09, 2022 10.82 11.76 10.82 11.57 6,969,699 +0.94(+8.84%)
Feb 08, 2022 10.84 11.06 10.37 10.63 8,711,451 -0.28(-2.57%)
Feb 07, 2022 10.69 11.64 10.67 10.91 4,838,840 +0.01(+0.09%)
Feb 04, 2022 10.56 11.03 10.22 10.90 4,737,005 +0.43(+4.11%)
Feb 03, 2022 10.51 10.47 4,588,604 -0.48(-4.38%)
Feb 02, 2022 11.57 11.64 10.62 10.95 5,070,378 -0.70(-6.01%)
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.