Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.180 5.180 5.020 5.020 77,115 -0.15(-2.90%)
May 27, 2022 5.070 5.170 5.020 5.170 16,902 +0.11(+2.17%)
May 26, 2022 5.020 5.101 5.010 5.060 74,617 +0.02(+0.40%)
May 25, 2022 5.080 5.270 5.040 5.040 66,157 +0.02(+0.40%)
May 24, 2022 5.050 5.070 5.010 5.020 59,029 -0.09(-1.76%)
May 23, 2022 5.150 5.180 5.040 5.110 49,017 -0.01(-0.20%)
May 20, 2022 5.120 5.120 5.020 5.120 20,429 +0.07(+1.29%)
May 19, 2022 5.120 5.120 5.030 5.055 15,981 -0.03(-0.49%)
May 18, 2022 5.160 5.160 5.010 5.080 30,462 -0.12(-2.31%)
May 17, 2022 5.250 5.250 5.130 5.200 13,140 +0.07(+1.36%)
May 16, 2022 5.080 5.200 5.050 5.130 20,001 +0.08(+1.58%)
May 13, 2022 5.130 5.253 5.020 5.050 27,353 -0.03(-0.59%)
May 12, 2022 5.010 5.080 5.000 5.080 27,124 +0.01(+0.20%)
May 11, 2022 5.220 5.220 4.990 5.070 107,769 -0.10(-1.93%)
May 10, 2022 5.100 5.210 5.069 5.170 15,733 +0.08(+1.57%)
May 09, 2022 5.240 5.260 5.000 5.090 60,953 -0.06(-1.17%)
May 06, 2022 5.120 5.216 5.070 5.150 48,019 -0.01(-0.19%)
May 05, 2022 5.160 5.270 5.090 5.160 23,311 +0.00(+0.00%)
May 04, 2022 5.180 5.280 5.120 5.160 22,733 -0.07(-1.34%)
May 03, 2022 5.130 5.230 5.090 5.230 12,586 +0.11(+2.15%)
May 02, 2022 5.060 5.320 5.010 5.120 53,022 -0.03(-0.58%)
Apr 29, 2022 5.180 5.237 5.110 5.150 37,417 +0.04(+0.78%)
Apr 28, 2022 5.400 5.512 4.980 5.110 173,792 -0.20(-3.77%)
Apr 27, 2022 4.940 5.500 4.290 5.310 570,137 -0.43(-7.49%)
Apr 26, 2022 5.750 5.800 5.410 5.740 247,148 +0.01(+0.17%)
Apr 25, 2022 5.800 5.800 5.700 5.730 71,976 -0.06(-1.04%)
Apr 22, 2022 5.850 5.850 5.750 5.790 100,870 -0.05(-0.86%)
Apr 21, 2022 5.790 5.850 5.780 5.840 106,666 +0.04(+0.69%)
Apr 20, 2022 5.700 5.850 5.700 5.800 52,142 -0.05(-0.85%)
Apr 19, 2022 5.830 5.900 5.790 5.850 56,159 -0.01(-0.17%)
Apr 18, 2022 5.850 5.930 5.850 5.860 18,510 -0.08(-1.35%)
Apr 14, 2022 5.930 5.990 5.810 5.940 118,012 +0.05(+0.85%)
Apr 13, 2022 5.900 5.990 5.830 5.890 66,242 +0.05(+0.86%)
Apr 12, 2022 5.850 5.890 5.770 5.840 46,404 -0.01(-0.17%)
Apr 11, 2022 5.810 5.850 5.790 5.850 14,046 +0.04(+0.69%)
Apr 08, 2022 5.810 5.820 5.710 5.810 87,005 +0.01(+0.17%)
Apr 07, 2022 5.800 5.900 5.730 5.800 64,800 +0.01(+0.17%)
Apr 06, 2022 5.930 5.990 5.760 5.790 149,506 -0.04(-0.69%)
Apr 05, 2022 5.600 5.840 5.600 5.830 153,486 +0.51(+9.59%)
Apr 04, 2022 5.350 5.434 5.310 5.320 66,389 -0.03(-0.56%)
Apr 01, 2022 5.240 5.350 5.130 5.350 78,650 +0.16(+3.07%)
Mar 31, 2022 5.270 5.270 5.160 5.191 37,568 -0.06(-1.13%)
Mar 30, 2022 5.060 5.250 5.060 5.250 38,742 +0.11(+2.14%)
Mar 29, 2022 5.090 5.150 5.050 5.140 80,189 +0.04(+0.85%)
Mar 28, 2022 5.090 5.100 5.054 5.097 17,339 -0.02(-0.45%)
Mar 25, 2022 5.180 5.180 5.030 5.120 24,328 +0.03(+0.59%)
Mar 24, 2022 5.050 5.100 5.050 5.090 75,624 +0.04(+0.79%)
Mar 23, 2022 5.180 5.180 5.030 5.050 112,696 -0.02(-0.39%)
Mar 22, 2022 5.100 5.200 5.000 5.070 222,892 +0.17(+3.47%)
Mar 21, 2022 4.750 4.920 4.720 4.900 54,567 +0.15(+3.16%)
Mar 18, 2022 4.800 4.800 4.660 4.750 40,559 -0.02(-0.42%)
Mar 17, 2022 4.640 4.770 4.560 4.770 69,367 +0.15(+3.25%)
Mar 16, 2022 4.550 4.640 4.530 4.620 29,638 +0.11(+2.44%)
Mar 15, 2022 4.631 4.631 4.490 4.510 36,149 -0.02(-0.44%)
Mar 14, 2022 4.615 4.615 4.480 4.530 64,158 -0.11(-2.37%)
Mar 11, 2022 4.620 4.750 4.540 4.640 158,874 +0.04(+0.87%)
Mar 10, 2022 4.604 4.645 4.570 4.600 14,507 -0.07(-1.50%)
Mar 09, 2022 4.750 4.750 4.590 4.670 58,868 +0.11(+2.41%)
Mar 08, 2022 4.600 4.633 4.520 4.560 46,616 -0.02(-0.44%)
Mar 07, 2022 4.600 4.614 4.520 4.580 21,973 -0.01(-0.22%)
Mar 04, 2022 4.560 4.600 4.540 4.590 8,461 +0.07(+1.55%)
Mar 03, 2022 4.665 4.725 4.500 4.520 82,910 -0.04(-0.88%)
Mar 02, 2022 4.610 4.740 4.560 4.560 63,846 -0.07(-1.51%)
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.