Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.880 3.980 3.700 3.720 26,108 -0.13(-3.38%)
Apr 28, 2022 4.150 4.150 3.850 3.850 26,616 -0.22(-5.41%)
Apr 27, 2022 3.990 4.150 3.870 4.070 16,438 +0.07(+1.75%)
Apr 26, 2022 4.195 4.195 3.800 4.000 47,028 -0.02(-0.50%)
Apr 25, 2022 3.920 4.230 3.821 4.020 24,641 +0.10(+2.55%)
Apr 22, 2022 4.000 4.083 3.800 3.920 20,599 -0.06(-1.51%)
Apr 21, 2022 4.310 4.350 3.830 3.980 19,110 -0.35(-8.08%)
Apr 20, 2022 4.350 4.400 4.250 4.330 12,414 +0.02(+0.46%)
Apr 19, 2022 4.710 4.710 4.267 4.310 37,269 -0.09(-2.05%)
Apr 18, 2022 4.620 4.810 4.270 4.400 19,121 -0.02(-0.45%)
Apr 14, 2022 4.590 4.810 4.370 4.420 27,041 +0.01(+0.23%)
Apr 13, 2022 4.350 4.790 4.250 4.410 42,514 +0.08(+1.85%)
Apr 12, 2022 4.780 4.780 4.326 4.330 49,405 -0.46(-9.60%)
Apr 11, 2022 4.890 4.990 4.660 4.790 24,090 -0.10(-2.04%)
Apr 08, 2022 4.820 5.020 4.800 4.890 7,669 +0.07(+1.45%)
Apr 07, 2022 4.950 4.950 4.800 4.820 6,863 -0.15(-3.02%)
Apr 06, 2022 5.010 5.073 4.730 4.970 31,874 -0.07(-1.39%)
Apr 05, 2022 5.000 5.100 4.780 5.040 33,301 +0.18(+3.70%)
Apr 04, 2022 4.890 5.059 4.810 4.860 103,951 -0.09(-1.82%)
Apr 01, 2022 4.780 5.100 4.680 4.950 99,123 +0.23(+4.87%)
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%)
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.