Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.360 5.623 5.140 5.170 1,079,083 -0.27(-4.96%)
Apr 28, 2022 5.380 5.530 5.031 5.440 1,176,528 +0.13(+2.45%)
Apr 27, 2022 5.350 5.470 5.145 5.310 1,344,679 -0.09(-1.67%)
Apr 26, 2022 5.830 5.840 5.340 5.400 1,499,978 -0.53(-8.94%)
Apr 25, 2022 5.140 6.050 5.140 5.930 2,941,535 +0.72(+13.82%)
Apr 22, 2022 5.190 5.440 5.125 5.210 1,111,995 -0.03(-0.57%)
Apr 21, 2022 5.410 5.565 5.200 5.240 1,171,135 -0.14(-2.60%)
Apr 20, 2022 5.500 5.580 5.360 5.380 1,470,934 -0.05(-0.92%)
Apr 19, 2022 5.140 5.660 5.120 5.430 1,964,796 +0.25(+4.83%)
Apr 18, 2022 5.450 5.470 5.120 5.180 1,217,149 -0.34(-6.16%)
Apr 14, 2022 5.670 5.670 5.450 5.520 1,079,965 -0.15(-2.65%)
Apr 13, 2022 5.590 5.760 5.460 5.670 731,752 +0.13(+2.35%)
Apr 12, 2022 5.840 5.890 5.501 5.540 761,344 -0.06(-1.07%)
Apr 11, 2022 5.700 5.900 5.570 5.600 786,624 -0.25(-4.27%)
Apr 08, 2022 6.010 6.030 5.770 5.850 798,311 -0.22(-3.62%)
Apr 07, 2022 6.180 6.270 5.815 6.070 979,392 -0.07(-1.14%)
Apr 06, 2022 6.770 6.820 6.055 6.140 1,290,106 -0.83(-11.91%)
Apr 05, 2022 7.240 7.270 6.945 6.970 953,696 -0.30(-4.13%)
Apr 04, 2022 6.650 7.405 6.600 7.270 1,619,130 +0.71(+10.82%)
Apr 01, 2022 6.710 6.845 6.480 6.560 1,160,596 -0.04(-0.61%)
Mar 31, 2022 6.900 6.900 6.510 6.600 1,207,549 -0.32(-4.62%)
Mar 30, 2022 6.890 7.169 6.780 6.920 1,764,678 -0.12(-1.70%)
Mar 29, 2022 6.600 7.070 6.600 7.040 1,525,169 +0.54(+8.31%)
Mar 28, 2022 6.390 6.520 6.320 6.500 857,074 +0.16(+2.52%)
Mar 25, 2022 6.610 6.620 6.254 6.340 716,129 -0.32(-4.80%)
Mar 24, 2022 6.720 6.720 6.430 6.660 1,011,181 -0.01(-0.15%)
Mar 23, 2022 6.690 6.830 6.530 6.670 924,750 -0.15(-2.20%)
Mar 22, 2022 6.700 7.030 6.580 6.820 1,153,641 +0.17(+2.56%)
Mar 21, 2022 6.900 6.940 6.580 6.650 1,290,138 -0.32(-4.59%)
Mar 18, 2022 6.520 7.020 6.516 6.970 1,630,889 +0.34(+5.13%)
Mar 17, 2022 6.290 6.670 6.150 6.630 1,579,554 +0.33(+5.24%)
Mar 16, 2022 5.940 6.410 5.827 6.300 2,037,741 +0.52(+9.00%)
Mar 15, 2022 5.620 5.815 5.490 5.780 1,148,617 +0.14(+2.48%)
Mar 14, 2022 6.030 6.050 5.560 5.640 1,467,041 -0.35(-5.84%)
Mar 11, 2022 6.510 6.599 5.990 5.990 1,050,202 -0.44(-6.84%)
Mar 10, 2022 6.360 6.540 6.220 6.430 1,190,695 -0.07(-1.08%)
Mar 09, 2022 6.535 6.570 6.240 6.500 2,074,103 +0.18(+2.85%)
Mar 08, 2022 5.610 6.570 5.500 6.320 3,216,449 +0.66(+11.66%)
Mar 07, 2022 5.870 6.100 5.480 5.660 2,773,418 -0.21(-3.58%)
Mar 04, 2022 5.870 6.115 5.780 5.870 2,094,490 -0.11(-1.84%)
Mar 03, 2022 5.760 6.065 5.565 5.980 2,107,896 +0.30(+5.28%)
Mar 02, 2022 4.890 5.880 4.880 5.680 3,452,064 +0.21(+3.84%)
Mar 01, 2022 5.710 5.760 5.360 5.470 1,990,062 -0.19(-3.36%)
Feb 28, 2022 5.470 5.780 5.460 5.660 1,361,122 +0.11(+1.98%)
Feb 25, 2022 5.530 5.585 5.230 5.550 2,004,235 +0.12(+2.21%)
Feb 24, 2022 4.590 5.445 4.590 5.430 2,407,310 +0.43(+8.60%)
Feb 23, 2022 5.420 5.480 4.970 5.000 1,821,542 -0.31(-5.84%)
Feb 22, 2022 5.570 5.660 5.240 5.310 1,866,947 -0.35(-6.18%)
Feb 18, 2022 5.660 0 -0.31(-5.19%)
Feb 17, 2022 6.410 6.448 5.915 5.970 1,160,148 -0.51(-7.87%)
Feb 16, 2022 6.560 6.625 6.360 6.480 963,480 -0.12(-1.82%)
Feb 15, 2022 6.300 6.635 6.278 6.600 1,110,920 +0.48(+7.84%)
Feb 14, 2022 6.170 6.450 6.050 6.120 1,162,751 -0.09(-1.45%)
Feb 11, 2022 6.520 6.718 6.120 6.210 1,335,485 -0.31(-4.75%)
Feb 10, 2022 6.480 6.930 6.400 6.520 1,749,082 -0.21(-3.12%)
Feb 09, 2022 6.390 6.765 6.340 6.730 1,888,829 +0.42(+6.66%)
Feb 08, 2022 6.220 6.350 6.135 6.310 1,282,126 +0.10(+1.61%)
Feb 07, 2022 6.170 6.530 6.160 6.210 1,350,626 +0.03(+0.49%)
Feb 04, 2022 6.020 6.236 5.880 6.180 2,082,935 +0.23(+3.87%)
Feb 03, 2022 6.130 5.930 5.950 1,357,608 -0.44(-6.89%)
Feb 02, 2022 6.830 6.830 6.335 6.390 1,451,346 -0.39(-5.75%)
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.