Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.685 5.685 4.632 5.100 56,623 -0.60(-10.53%)
Mar 30, 2022 5.850 5.850 5.550 5.700 30,768 -0.14(-2.34%)
Mar 29, 2022 5.760 5.925 5.703 5.837 40,996 -0.09(-1.49%)
Mar 28, 2022 5.802 5.970 5.369 5.925 101,381 +0.35(+6.21%)
Mar 25, 2022 5.727 5.778 5.295 5.579 33,518 -0.27(-4.64%)
Mar 24, 2022 5.643 6.000 5.325 5.850 107,504 +0.48(+8.85%)
Mar 23, 2022 5.400 5.705 5.109 5.375 38,421 -0.03(-0.47%)
Mar 22, 2022 5.252 5.550 5.223 5.400 25,738 +0.15(+2.83%)
Mar 21, 2022 5.388 5.532 5.144 5.252 25,142 -0.24(-4.40%)
Mar 18, 2022 5.548 5.700 4.974 5.493 49,138 +0.16(+2.95%)
Mar 17, 2022 4.800 5.590 4.800 5.335 60,109 +0.52(+10.78%)
Mar 16, 2022 4.695 4.950 4.590 4.816 68,691 +0.44(+10.00%)
Mar 15, 2022 4.425 4.500 4.245 4.378 20,484 +0.07(+1.71%)
Mar 14, 2022 4.419 4.518 4.275 4.305 22,382 -0.20(-4.43%)
Mar 11, 2022 4.863 5.223 4.350 4.505 42,512 -0.32(-6.59%)
Mar 10, 2022 4.950 5.076 4.800 4.822 13,516 -0.13(-2.58%)
Mar 09, 2022 4.950 5.175 4.891 4.950 39,452 +0.06(+1.32%)
Mar 08, 2022 4.800 5.248 4.509 4.886 22,849 +0.16(+3.40%)
Mar 07, 2022 4.950 5.098 4.500 4.725 56,472 -0.37(-7.33%)
Mar 04, 2022 5.160 5.160 4.843 5.098 29,351 -0.02(-0.29%)
Mar 03, 2022 5.400 5.580 5.112 5.114 23,854 -0.25(-4.70%)
Mar 02, 2022 5.250 5.609 5.250 5.365 22,649 -0.03(-0.50%)
Mar 01, 2022 5.850 6.150 5.250 5.393 107,381 -0.31(-5.37%)
Feb 28, 2022 5.098 5.710 4.952 5.699 89,756 +0.56(+10.82%)
Feb 25, 2022 4.800 5.250 4.853 5.142 23,512 +0.21(+4.35%)
Feb 24, 2022 4.575 5.064 4.575 4.928 115,304 -0.32(-6.12%)
Feb 23, 2022 5.438 5.699 5.176 5.248 18,319 -0.13(-2.51%)
Feb 22, 2022 5.850 5.850 5.250 5.383 39,843 -0.47(-7.97%)
Feb 18, 2022 5.850 0 -0.29(-4.65%)
Feb 17, 2022 6.150 6.298 6.077 6.135 10,143 -0.13(-2.08%)
Feb 16, 2022 6.000 6.510 5.775 6.266 44,514 +0.27(+4.43%)
Feb 15, 2022 5.850 6.101 5.730 6.000 21,470 +0.09(+1.47%)
Feb 14, 2022 6.150 6.150 5.700 5.913 23,718 -0.16(-2.62%)
Feb 11, 2022 6.585 6.585 6.000 6.072 27,122 -0.38(-5.88%)
Feb 10, 2022 6.549 6.814 6.363 6.452 40,056 -0.10(-1.49%)
Feb 09, 2022 6.750 7.350 6.150 6.549 57,982 -0.27(-4.02%)
Feb 08, 2022 6.598 7.320 6.450 6.824 21,587 +0.22(+3.39%)
Feb 07, 2022 6.450 6.750 6.232 6.600 42,616 +0.30(+4.76%)
Feb 04, 2022 6.150 6.735 6.015 6.300 42,066 +0.29(+4.74%)
Feb 03, 2022 6.487 6.000 6.015 22,374 -0.29(-4.52%)
Feb 02, 2022 6.450 6.735 6.091 6.300 40,681 +0.22(+3.70%)
Feb 01, 2022 6.000 6.720 5.964 6.075 45,982 -0.08(-1.22%)
Jan 31, 2022 5.309 6.750 5.274 6.150 67,460 +0.84(+15.85%)
Jan 28, 2022 5.130 5.685 5.100 5.309 20,996 +0.06(+1.11%)
Jan 27, 2022 5.400 5.534 5.115 5.250 25,674 -0.02(-0.46%)
Jan 26, 2022 5.400 5.631 5.213 5.274 39,132 -0.06(-1.10%)
Jan 25, 2022 4.650 5.400 4.591 5.332 52,593 +0.25(+4.99%)
Jan 24, 2022 5.476 5.520 4.138 5.079 145,668 -0.40(-7.26%)
Jan 21, 2022 5.550 5.697 5.183 5.476 69,723 -0.22(-3.92%)
Jan 20, 2022 6.000 6.253 5.580 5.700 43,902 -0.22(-3.80%)
Jan 19, 2022 6.002 6.149 5.589 5.925 49,883 -0.15(-2.47%)
Jan 18, 2022 6.150 6.240 5.582 6.075 56,640 -0.13(-2.15%)
Jan 14, 2022 6.208 0 -0.47(-6.99%)
Jan 13, 2022 7.344 7.344 6.303 6.675 79,006 -0.64(-8.74%)
Jan 12, 2022 7.035 7.949 7.035 7.314 85,190 +0.04(+0.56%)
Jan 11, 2022 7.119 7.481 6.783 7.274 58,692 +0.32(+4.66%)
Jan 10, 2022 7.215 7.233 6.900 6.949 52,603 -0.28(-3.92%)
Jan 07, 2022 7.770 7.770 7.050 7.233 149,363 +0.02(+0.25%)
Jan 06, 2022 7.968 8.100 7.200 7.215 98,578 -0.96(-11.74%)
Jan 05, 2022 8.427 8.789 7.966 8.175 48,812 -0.46(-5.38%)
Jan 04, 2022 9.000 9.075 8.295 8.640 84,249 -0.28(-3.18%)
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.