Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.240 3.490 3.200 3.490 57,363 +0.20(+6.08%)
Apr 28, 2022 3.010 3.290 3.000 3.290 28,036 +0.02(+0.61%)
Apr 27, 2022 3.150 3.300 3.130 3.270 13,857 -0.01(-0.30%)
Apr 26, 2022 3.020 3.300 2.924 3.280 15,749 +0.18(+5.81%)
Apr 25, 2022 3.250 3.250 2.850 3.100 48,939 -0.16(-4.91%)
Apr 22, 2022 3.420 3.504 3.260 3.260 15,824 -0.16(-4.68%)
Apr 21, 2022 3.595 4.066 3.325 3.420 116,531 -0.26(-7.07%)
Apr 20, 2022 3.550 3.850 3.380 3.680 87,364 +0.07(+1.94%)
Apr 19, 2022 3.750 3.750 3.600 3.610 9,620 +0.06(+1.69%)
Apr 18, 2022 3.800 3.890 3.550 3.550 7,335 -0.32(-8.27%)
Apr 14, 2022 3.700 3.950 3.700 3.870 26,039 +0.08(+2.11%)
Apr 13, 2022 3.730 3.900 3.580 3.790 22,963 +0.03(+0.80%)
Apr 12, 2022 4.000 4.150 3.740 3.760 78,982 -0.34(-8.29%)
Apr 11, 2022 4.300 4.300 3.970 4.100 10,587 +0.13(+3.27%)
Apr 08, 2022 4.010 4.140 3.970 3.970 12,222 -0.18(-4.34%)
Apr 07, 2022 4.300 4.300 3.882 4.150 11,087 -0.01(-0.24%)
Apr 06, 2022 4.000 4.270 3.620 4.160 103,458 +0.45(+12.13%)
Apr 05, 2022 3.850 4.090 3.710 3.710 23,016 -0.26(-6.55%)
Apr 04, 2022 4.130 4.130 3.715 3.970 63,312 +0.07(+1.79%)
Apr 01, 2022 3.600 4.040 3.370 3.900 176,142 +0.55(+16.42%)
Mar 31, 2022 3.300 3.490 3.151 3.350 47,550 +0.05(+1.52%)
Mar 30, 2022 3.350 3.520 3.110 3.300 66,000 -0.01(-0.30%)
Mar 29, 2022 3.940 3.940 3.050 3.310 142,340 -0.47(-12.43%)
Mar 28, 2022 4.000 4.000 3.560 3.780 88,037 -0.39(-9.35%)
Mar 25, 2022 3.290 4.260 3.060 4.170 321,310 +1.05(+33.65%)
Mar 24, 2022 3.620 3.620 3.117 3.120 36,423 -0.07(-2.19%)
Mar 23, 2022 3.190 3.290 2.980 3.190 72,042 +0.09(+2.90%)
Mar 22, 2022 2.950 3.200 2.880 3.100 105,841 +0.24(+8.39%)
Mar 21, 2022 3.660 3.660 2.800 2.860 95,584 -0.19(-6.23%)
Mar 18, 2022 3.190 3.700 3.050 3.050 153,358 -0.22(-6.73%)
Mar 17, 2022 3.460 3.460 3.230 3.270 59,472 +0.18(+5.83%)
Mar 16, 2022 3.290 3.460 3.090 3.090 45,258 -0.11(-3.44%)
Mar 15, 2022 3.100 3.460 3.100 3.200 29,501 +0.15(+4.92%)
Mar 14, 2022 3.450 3.590 3.050 3.050 182,896 -0.42(-12.10%)
Mar 11, 2022 3.800 4.090 3.310 3.470 262,951 -0.27(-7.22%)
Mar 10, 2022 3.860 3.860 3.660 3.740 52,057 -0.20(-5.08%)
Mar 09, 2022 4.090 4.260 3.930 3.940 298,514 -0.05(-1.25%)
Mar 08, 2022 4.020 4.120 3.770 3.990 77,340 -0.01(-0.25%)
Mar 07, 2022 4.340 4.340 3.750 4.000 69,372 +0.01(+0.29%)
Mar 04, 2022 4.090 4.150 3.910 3.989 27,439 -0.08(-2.00%)
Mar 03, 2022 4.120 4.250 4.001 4.070 66,673 -0.01(-0.25%)
Mar 02, 2022 4.060 4.206 3.900 4.080 62,894 -0.09(-2.16%)
Mar 01, 2022 4.270 4.270 4.040 4.170 50,627 -0.15(-3.47%)
Feb 28, 2022 4.200 4.320 4.010 4.320 37,423 -0.10(-2.26%)
Feb 25, 2022 4.290 4.480 4.210 4.420 43,628 +0.02(+0.45%)
Feb 24, 2022 4.270 4.400 3.910 4.400 185,170 -0.02(-0.45%)
Feb 23, 2022 4.290 4.660 4.270 4.420 165,427 -0.20(-4.33%)
Feb 22, 2022 4.630 4.650 4.330 4.620 86,172 +0.08(+1.76%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 4.630 5.100 4.620 4.960 93,460 +0.01(+0.20%)
Feb 16, 2022 4.790 4.997 4.460 4.950 71,137 +0.13(+2.70%)
Feb 15, 2022 4.730 4.850 4.540 4.820 47,235 +0.01(+0.21%)
Feb 14, 2022 4.690 4.890 4.450 4.810 57,764 +0.02(+0.42%)
Feb 11, 2022 4.900 5.110 4.730 4.790 110,185 -0.21(-4.20%)
Feb 10, 2022 4.840 5.050 4.750 5.000 50,734 -0.10(-1.96%)
Feb 09, 2022 4.740 5.250 4.740 5.100 415,106 +0.22(+4.51%)
Feb 08, 2022 4.610 5.150 4.511 4.880 522,215 +0.31(+6.78%)
Feb 07, 2022 4.510 4.840 4.500 4.570 88,956 -0.08(-1.72%)
Feb 04, 2022 4.330 4.650 4.210 4.650 108,488 +0.37(+8.64%)
Feb 03, 2022 4.390 4.200 4.280 52,575 -0.29(-6.35%)
Feb 02, 2022 4.730 4.910 4.400 4.570 200,766 -0.26(-5.38%)
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.