Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.970 5.100 4.800 4.930 1,126,148 -0.04(-0.80%)
Mar 30, 2022 5.340 5.375 4.940 4.970 1,330,724 -0.36(-6.75%)
Mar 29, 2022 6.090 6.095 5.280 5.330 1,856,598 -0.52(-8.89%)
Mar 28, 2022 6.090 6.190 5.610 5.850 853,879 -0.24(-3.94%)
Mar 25, 2022 6.470 6.490 5.930 6.090 482,393 -0.36(-5.58%)
Mar 24, 2022 6.290 6.600 6.200 6.450 738,348 +0.30(+4.88%)
Mar 23, 2022 6.260 6.470 5.910 6.150 890,695 -0.19(-3.00%)
Mar 22, 2022 6.510 6.750 6.245 6.340 831,806 -0.18(-2.76%)
Mar 21, 2022 6.540 6.650 6.270 6.520 1,213,178 +0.03(+0.46%)
Mar 18, 2022 6.490 6.715 6.410 6.490 3,797,157 -0.15(-2.26%)
Mar 17, 2022 6.190 6.825 6.150 6.640 1,824,419 +0.37(+5.90%)
Mar 16, 2022 5.640 6.290 5.640 6.270 1,659,185 +0.65(+11.57%)
Mar 15, 2022 4.730 5.650 4.650 5.620 1,420,486 +0.67(+13.54%)
Mar 14, 2022 5.400 5.400 4.920 4.950 1,301,870 -0.49(-9.01%)
Mar 11, 2022 5.690 5.830 5.380 5.440 986,093 -0.19(-3.37%)
Mar 10, 2022 5.470 5.760 5.430 5.630 535,112 -0.02(-0.35%)
Mar 09, 2022 5.380 5.780 5.220 5.650 1,943,956 +0.33(+6.20%)
Mar 08, 2022 4.940 5.400 4.530 5.320 2,082,637 +0.65(+13.80%)
Mar 07, 2022 4.250 4.690 4.250 4.675 1,055,372 +0.47(+11.31%)
Mar 04, 2022 4.700 4.750 4.100 4.200 994,101 -0.49(-10.45%)
Mar 03, 2022 4.490 4.699 4.300 4.690 621,372 +0.20(+4.45%)
Mar 02, 2022 4.670 4.670 4.170 4.490 1,178,026 -0.15(-3.23%)
Mar 01, 2022 4.710 4.980 4.490 4.640 992,196 -0.07(-1.49%)
Feb 28, 2022 4.380 4.730 4.310 4.710 1,410,943 +0.41(+9.53%)
Feb 25, 2022 4.200 4.300 4.045 4.300 868,699 +0.14(+3.37%)
Feb 24, 2022 3.320 4.180 3.300 4.160 976,259 +0.64(+18.18%)
Feb 23, 2022 3.690 3.720 3.470 3.520 695,794 -0.08(-2.22%)
Feb 22, 2022 3.780 3.840 3.570 3.600 912,875 -0.24(-6.25%)
Feb 18, 2022 3.840 0 -0.08(-2.04%)
Feb 17, 2022 4.090 4.200 3.910 3.920 576,935 -0.29(-6.89%)
Feb 16, 2022 4.200 4.200 3.965 4.210 668,347 -0.05(-1.17%)
Feb 15, 2022 3.940 4.300 3.900 4.260 983,423 +0.45(+11.81%)
Feb 14, 2022 3.700 4.010 3.650 3.810 750,754 +0.09(+2.42%)
Feb 11, 2022 4.020 4.070 3.710 3.720 1,204,445 -0.26(-6.53%)
Feb 10, 2022 4.060 4.330 3.960 3.980 1,005,313 -0.24(-5.69%)
Feb 09, 2022 4.030 4.330 3.910 4.220 1,988,433 +0.36(+9.33%)
Feb 08, 2022 3.660 3.932 3.640 3.860 820,768 +0.15(+4.04%)
Feb 07, 2022 3.910 3.915 3.580 3.710 2,158,925 -0.05(-1.33%)
Feb 04, 2022 3.710 3.830 3.660 3.760 403,399 +0.05(+1.35%)
Feb 03, 2022 3.950 3.690 3.710 761,266 -0.34(-8.40%)
Feb 02, 2022 4.260 4.360 4.030 4.050 1,147,937 -0.16(-3.80%)
Feb 01, 2022 4.260 4.340 4.020 4.210 1,736,278 -0.01(-0.24%)
Jan 31, 2022 3.760 4.220 4.220 957,612 +0.48(+12.83%)
Jan 28, 2022 3.620 3.760 3.350 3.740 1,099,983 +0.11(+3.03%)
Jan 27, 2022 4.210 4.212 3.595 3.630 1,602,285 -0.33(-8.33%)
Jan 26, 2022 4.100 4.390 3.940 3.960 1,331,743 -0.03(-0.75%)
Jan 25, 2022 4.020 4.150 3.820 3.990 837,601 -0.19(-4.55%)
Jan 24, 2022 3.940 4.190 3.680 4.180 1,384,586 +0.07(+1.70%)
Jan 21, 2022 4.300 4.400 4.060 4.110 1,855,847 -0.27(-6.16%)
Jan 20, 2022 4.540 4.750 4.380 4.380 870,620 -0.08(-1.79%)
Jan 19, 2022 4.810 4.820 4.350 4.460 1,495,878 -0.29(-6.11%)
Jan 18, 2022 5.070 5.090 4.480 4.750 2,755,509 -0.38(-7.41%)
Jan 14, 2022 5.130 0 -0.95(-15.63%)
Jan 13, 2022 6.650 6.650 6.060 6.080 984,441 -0.53(-8.02%)
Jan 12, 2022 6.700 6.920 6.470 6.610 487,681 -0.10(-1.49%)
Jan 11, 2022 6.650 6.740 6.460 6.710 679,925 +0.14(+2.13%)
Jan 10, 2022 6.800 6.856 6.200 6.570 671,040 -0.24(-3.52%)
Jan 07, 2022 6.360 6.885 6.340 6.810 874,331 +0.43(+6.74%)
Jan 06, 2022 6.470 6.640 6.210 6.380 1,131,658 -0.12(-1.85%)
Jan 05, 2022 6.970 7.130 6.470 6.500 899,482 -0.57(-8.06%)
Jan 04, 2022 7.670 7.750 6.960 7.070 734,699 -0.60(-7.82%)
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.