Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.900 4.950 4.681 4.720 98,876 -0.14(-2.88%)
Mar 30, 2022 5.000 5.200 4.750 4.860 184,254 +0.01(+0.21%)
Mar 29, 2022 4.360 5.030 4.210 4.850 312,067 +0.65(+15.48%)
Mar 28, 2022 4.200 4.280 4.100 4.200 34,498 +0.14(+3.45%)
Mar 25, 2022 4.200 4.200 3.820 4.060 14,610 +0.11(+2.78%)
Mar 24, 2022 3.876 4.050 3.687 3.950 36,205 +0.08(+2.20%)
Mar 23, 2022 4.030 4.030 3.610 3.865 20,204 -0.18(-4.57%)
Mar 22, 2022 4.100 4.111 3.910 4.050 19,013 +0.03(+0.75%)
Mar 21, 2022 4.000 4.160 3.890 4.020 23,804 +0.03(+0.75%)
Mar 18, 2022 3.450 3.990 3.420 3.990 101,381 +0.67(+20.18%)
Mar 17, 2022 3.280 3.420 3.236 3.320 32,802 +0.29(+9.57%)
Mar 16, 2022 2.870 3.208 2.850 3.030 18,304 +0.22(+7.83%)
Mar 15, 2022 3.000 3.063 2.810 2.810 19,958 +0.04(+1.44%)
Mar 14, 2022 3.290 3.290 2.690 2.770 56,065 -0.45(-13.98%)
Mar 11, 2022 3.270 3.380 3.050 3.220 168,559 +0.10(+3.21%)
Mar 10, 2022 3.040 3.180 2.980 3.120 3,396 +0.07(+2.30%)
Mar 09, 2022 3.124 3.199 3.000 3.050 21,598 +0.05(+1.67%)
Mar 08, 2022 3.190 3.680 2.890 3.000 26,578 +0.10(+3.45%)
Mar 07, 2022 3.090 3.280 2.850 2.900 17,866 -0.21(-6.75%)
Mar 04, 2022 3.187 3.240 3.024 3.110 9,486 -0.26(-7.72%)
Mar 03, 2022 3.056 3.370 3.056 3.370 5,242 +0.03(+0.90%)
Mar 02, 2022 3.300 3.450 3.300 3.340 7,642 +0.10(+3.09%)
Mar 01, 2022 3.130 3.450 3.130 3.240 10,015 +0.13(+4.18%)
Feb 28, 2022 3.190 3.350 3.110 3.110 6,730 -0.17(-5.18%)
Feb 25, 2022 3.190 3.510 3.180 3.280 7,690 +0.15(+4.79%)
Feb 24, 2022 3.120 3.250 2.980 3.130 40,233 -0.08(-2.49%)
Feb 23, 2022 3.400 3.558 3.200 3.210 30,908 -0.12(-3.60%)
Feb 22, 2022 3.210 3.410 3.200 3.330 14,688 +0.17(+5.38%)
Feb 18, 2022 3.160 0 -0.13(-3.95%)
Feb 17, 2022 3.497 3.770 3.110 3.290 51,444 -0.15(-4.36%)
Feb 16, 2022 3.210 3.440 3.110 3.440 11,738 +0.27(+8.35%)
Feb 15, 2022 3.190 3.300 3.000 3.175 45,093 -0.04(-1.09%)
Feb 14, 2022 3.280 3.610 3.100 3.210 165,437 +0.08(+2.56%)
Feb 11, 2022 3.410 3.410 3.090 3.130 28,117 -0.15(-4.57%)
Feb 10, 2022 3.250 3.536 3.250 3.280 33,576 -0.02(-0.61%)
Feb 09, 2022 3.070 3.345 2.800 3.300 63,111 +0.50(+17.86%)
Feb 08, 2022 2.690 2.830 2.520 2.800 47,687 +0.06(+2.19%)
Feb 07, 2022 2.700 3.150 2.520 2.740 155,573 -0.01(-0.36%)
Feb 04, 2022 3.005 3.005 2.600 2.750 163,158 -0.19(-6.62%)
Feb 03, 2022 3.110 2.870 2.945 43,183 -0.17(-5.31%)
Feb 02, 2022 3.200 3.293 2.860 3.110 85,675 -0.12(-3.72%)
Feb 01, 2022 3.220 3.380 2.990 3.230 69,630 +0.06(+1.89%)
Jan 31, 2022 3.180 3.580 3.170 78,621 +0.29(+10.07%)
Jan 28, 2022 3.090 3.200 2.800 2.880 49,311 -0.24(-7.69%)
Jan 27, 2022 3.460 3.570 2.940 3.120 133,078 -0.35(-10.09%)
Jan 26, 2022 3.950 4.000 3.410 3.470 39,994 -0.19(-5.19%)
Jan 25, 2022 3.810 3.850 3.330 3.660 89,405 -0.13(-3.56%)
Jan 24, 2022 3.950 4.059 3.660 3.795 43,016 -0.20(-4.89%)
Jan 21, 2022 4.650 4.785 3.930 3.990 166,198 -0.60(-13.07%)
Jan 20, 2022 4.570 4.688 4.550 4.590 12,385 -0.04(-0.86%)
Jan 19, 2022 4.620 4.763 4.440 4.630 46,754 +0.07(+1.54%)
Jan 18, 2022 4.470 4.630 4.300 4.560 12,143 +0.09(+2.01%)
Jan 14, 2022 4.470 0 +0.03(+0.68%)
Jan 13, 2022 4.750 4.750 4.350 4.440 14,370 -0.15(-3.27%)
Jan 12, 2022 4.880 4.880 4.380 4.590 55,426 -0.23(-4.77%)
Jan 11, 2022 4.640 4.860 4.545 4.820 13,821 +0.23(+5.01%)
Jan 10, 2022 4.740 4.740 4.500 4.590 19,081 -0.29(-5.94%)
Jan 07, 2022 5.270 5.356 4.700 4.880 66,846 -0.36(-6.87%)
Jan 06, 2022 5.620 5.730 5.160 5.240 41,259 -0.41(-7.26%)
Jan 05, 2022 5.040 5.650 4.945 5.650 68,674 +0.75(+15.31%)
Jan 04, 2022 5.140 5.149 4.810 4.900 12,747 -0.14(-2.78%)
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.