Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.621 4.660 4.557 4.591 367,811 -0.18(-3.69%)
May 27, 2022 4.718 4.767 4.689 4.767 198,169 +0.09(+1.88%)
May 26, 2022 4.523 4.679 4.513 4.679 295,326 +0.12(+2.57%)
May 25, 2022 4.455 4.591 4.455 4.562 311,310 +0.04(+0.86%)
May 24, 2022 4.572 4.582 4.455 4.523 382,775 -0.07(-1.49%)
May 23, 2022 4.572 4.630 4.518 4.591 320,111 +0.08(+1.73%)
May 20, 2022 4.552 4.577 4.406 4.513 456,357 +0.10(+2.21%)
May 19, 2022 4.337 4.464 4.328 4.415 348,392 +0.11(+2.49%)
May 18, 2022 4.435 4.503 4.308 4.308 401,561 -0.22(-4.96%)
May 17, 2022 4.523 4.586 4.450 4.533 420,874 +0.08(+1.75%)
May 16, 2022 4.425 4.513 4.411 4.455 373,223 +0.00(+0.00%)
May 13, 2022 4.308 4.455 4.308 4.455 534,830 +0.22(+5.31%)
May 12, 2022 4.142 4.293 4.137 4.230 528,134 +0.02(+0.46%)
May 11, 2022 4.357 4.429 4.210 4.210 521,022 -0.07(-1.60%)
May 10, 2022 4.308 4.332 4.191 4.279 388,870 +0.13(+3.06%)
May 09, 2022 4.288 4.318 4.142 4.152 617,052 -0.23(-5.35%)
May 06, 2022 4.396 4.469 4.318 4.386 555,951 -0.17(-3.65%)
May 05, 2022 4.728 4.728 4.513 4.552 329,382 -0.31(-6.43%)
May 04, 2022 4.816 4.865 4.665 4.865 571,749 +0.07(+1.43%)
May 03, 2022 4.943 5.031 4.777 4.796 967,207 +0.28(+6.28%)
May 02, 2022 4.523 4.588 4.440 4.513 259,144 -0.03(-0.65%)
Apr 29, 2022 4.669 4.689 4.523 4.542 398,946 -0.12(-2.52%)
Apr 28, 2022 4.572 4.665 4.557 4.660 323,095 +0.18(+3.92%)
Apr 27, 2022 4.523 4.562 4.474 4.484 344,328 -0.12(-2.55%)
Apr 26, 2022 4.757 4.767 4.601 4.601 426,115 -0.21(-4.46%)
Apr 25, 2022 4.748 4.826 4.713 4.816 364,367 +0.02(+0.41%)
Apr 22, 2022 4.865 4.923 4.787 4.796 414,399 -0.12(-2.39%)
Apr 21, 2022 5.129 5.143 4.904 4.914 468,797 -0.19(-3.64%)
Apr 20, 2022 5.187 5.202 5.060 5.099 409,117 -0.08(-1.51%)
Apr 19, 2022 5.041 5.202 5.041 5.177 680,622 +0.10(+1.92%)
Apr 18, 2022 5.070 5.129 5.050 5.080 222,169 -0.02(-0.38%)
Apr 14, 2022 5.138 5.177 5.090 5.099 302,387 -0.07(-1.32%)
Apr 13, 2022 5.050 5.168 5.050 5.168 294,636 +0.11(+2.12%)
Apr 12, 2022 5.080 5.158 5.041 5.060 381,526 -0.12(-2.26%)
Apr 11, 2022 5.080 5.207 5.075 5.177 531,646 +0.06(+1.15%)
Apr 08, 2022 5.158 5.173 5.103 5.119 242,614 -0.13(-2.42%)
Apr 07, 2022 5.226 5.275 5.177 5.246 352,103 +0.10(+1.90%)
Apr 06, 2022 5.168 5.217 5.080 5.148 493,564 +0.01(+0.19%)
Apr 05, 2022 5.246 5.265 5.129 5.138 394,039 -0.10(-1.87%)
Apr 04, 2022 5.187 5.236 5.168 5.236 267,995 +0.05(+0.94%)
Apr 01, 2022 5.246 5.247 5.124 5.187 394,979 +0.01(+0.19%)
Mar 31, 2022 5.246 5.246 5.168 5.177 362,010 -0.12(-2.21%)
Mar 30, 2022 5.383 5.436 5.275 5.295 392,685 -0.13(-2.34%)
Mar 29, 2022 5.334 5.441 5.319 5.422 499,018 +0.26(+5.11%)
Mar 28, 2022 5.158 5.207 5.094 5.158 314,513 -0.05(-0.94%)
Mar 25, 2022 5.138 5.221 5.133 5.207 370,282 +0.03(+0.57%)
Mar 24, 2022 5.197 5.226 5.148 5.177 330,680 +0.05(+0.95%)
Mar 23, 2022 5.129 5.202 5.114 5.129 396,260 -0.08(-1.50%)
Mar 22, 2022 5.119 5.212 5.104 5.207 572,151 +0.15(+2.90%)
Mar 21, 2022 5.041 5.143 5.011 5.060 505,261 -0.03(-0.58%)
Mar 18, 2022 4.933 5.090 4.914 5.090 745,605 +0.02(+0.39%)
Mar 17, 2022 4.943 5.090 4.933 5.070 878,206 +0.04(+0.78%)
Mar 16, 2022 4.796 5.031 4.796 5.031 821,710 +0.35(+7.52%)
Mar 15, 2022 4.591 4.694 4.591 4.679 867,713 +0.00(+0.00%)
Mar 14, 2022 4.660 4.748 4.616 4.679 950,160 +0.17(+3.68%)
Mar 11, 2022 4.611 4.640 4.503 4.513 771,284 +0.03(+0.65%)
Mar 10, 2022 4.484 4.420 4.484 654,823 -0.08(-1.86%)
Mar 09, 2022 4.513 4.616 4.503 4.569 723,831 +0.24(+5.63%)
Mar 08, 2022 4.279 4.419 4.255 4.325 1,049,878 +0.22(+5.24%)
Mar 07, 2022 4.372 4.419 4.101 4.110 992,090 -0.10(-2.44%)
Mar 04, 2022 4.316 4.372 4.185 4.213 1,238,641 -0.29(-6.44%)
Mar 03, 2022 4.672 4.672 4.485 4.503 1,682,483 -0.33(-6.78%)
Mar 02, 2022 4.653 4.840 4.653 4.831 1,039,036 +0.21(+4.45%)
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.