Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.560 2.590 2.400 2.480 70,203 -0.02(-0.80%)
Mar 30, 2022 2.340 2.540 2.330 2.500 79,686 +0.16(+6.84%)
Mar 29, 2022 2.460 2.570 2.310 2.340 87,684 -0.17(-6.77%)
Mar 28, 2022 2.580 2.680 2.403 2.510 58,905 -0.08(-3.09%)
Mar 25, 2022 2.780 2.870 2.510 2.590 75,661 -0.15(-5.47%)
Mar 24, 2022 2.800 2.800 2.600 2.740 84,346 -0.08(-2.84%)
Mar 23, 2022 2.570 2.850 2.510 2.820 139,210 +0.18(+6.82%)
Mar 22, 2022 2.830 2.910 2.510 2.640 272,547 +0.05(+1.93%)
Mar 21, 2022 2.490 2.830 2.400 2.590 772,824 +0.07(+2.78%)
Mar 18, 2022 2.400 2.640 2.300 2.520 302,415 +0.17(+7.23%)
Mar 17, 2022 2.140 2.540 2.120 2.350 187,579 +0.12(+5.38%)
Mar 16, 2022 2.000 2.300 2.000 2.230 135,222 +0.23(+11.50%)
Mar 15, 2022 2.010 2.060 1.800 2.000 336,403 +0.03(+1.52%)
Mar 14, 2022 3.040 3.040 1.850 1.970 1,017,180 -0.99(-33.45%)
Mar 11, 2022 3.060 3.100 2.870 2.960 378,874 -0.12(-3.90%)
Mar 10, 2022 3.080 3.190 2.950 3.080 688,819 +0.09(+3.01%)
Mar 09, 2022 3.700 3.700 2.880 2.990 1,826,339 -0.80(-21.11%)
Mar 08, 2022 3.490 4.110 3.310 3.790 1,273,249 +0.28(+7.98%)
Mar 07, 2022 3.400 3.680 3.310 3.510 155,284 +0.07(+2.03%)
Mar 04, 2022 3.700 3.750 3.400 3.440 135,047 -0.34(-8.99%)
Mar 03, 2022 3.870 3.970 3.680 3.780 127,477 -0.12(-3.08%)
Mar 02, 2022 3.970 3.980 3.670 3.900 143,968 -0.01(-0.26%)
Mar 01, 2022 3.500 3.930 3.495 3.910 282,878 +0.33(+9.22%)
Feb 28, 2022 3.520 3.597 3.340 3.580 149,423 +0.05(+1.42%)
Feb 25, 2022 3.750 3.670 3.270 3.530 1,346,578 -0.22(-5.87%)
Feb 24, 2022 2.960 3.960 2.870 3.750 1,604,859 +0.73(+24.17%)
Feb 23, 2022 3.290 3.335 3.000 3.020 100,580 -0.27(-8.21%)
Feb 22, 2022 3.530 3.680 3.290 3.290 35,143 -0.20(-5.73%)
Feb 18, 2022 3.490 0 +0.05(+1.45%)
Feb 17, 2022 3.590 3.680 3.440 3.440 28,298 -0.24(-6.52%)
Feb 16, 2022 3.800 3.870 3.640 3.680 47,064 -0.20(-5.15%)
Feb 15, 2022 3.590 3.910 3.560 3.880 91,296 +0.33(+9.30%)
Feb 14, 2022 3.590 3.740 3.480 3.550 31,552 -0.09(-2.47%)
Feb 11, 2022 3.600 3.700 3.450 3.640 61,555 +0.04(+1.11%)
Feb 10, 2022 3.350 3.660 3.350 3.600 29,875 +0.17(+4.96%)
Feb 09, 2022 3.720 3.890 3.280 3.430 271,407 -0.27(-7.30%)
Feb 08, 2022 3.660 3.750 3.505 3.700 19,366 +0.06(+1.65%)
Feb 07, 2022 3.470 3.700 3.430 3.640 41,590 +0.20(+5.81%)
Feb 04, 2022 3.300 3.540 3.080 3.440 52,404 +0.16(+4.88%)
Feb 03, 2022 3.240 3.350 3.280 32,278 -0.03(-0.91%)
Feb 02, 2022 3.590 3.590 3.270 3.310 14,951 -0.28(-7.80%)
Feb 01, 2022 3.360 3.590 3.260 3.590 31,473 +0.27(+8.13%)
Jan 31, 2022 3.010 3.320 77,965 +0.38(+13.12%)
Jan 28, 2022 2.840 2.960 2.840 2.935 53,493 +0.03(+1.03%)
Jan 27, 2022 3.450 3.470 2.870 2.905 136,539 -0.47(-13.80%)
Jan 26, 2022 3.690 3.690 3.358 3.370 44,053 -0.30(-8.17%)
Jan 25, 2022 3.800 3.830 3.520 3.670 38,091 +0.05(+1.38%)
Jan 24, 2022 3.900 3.900 3.400 3.620 93,460 -0.23(-5.97%)
Jan 21, 2022 3.710 3.940 3.610 3.850 79,535 +0.04(+1.05%)
Jan 20, 2022 3.690 4.025 3.670 3.810 108,397 +0.12(+3.25%)
Jan 19, 2022 3.440 3.690 3.410 3.690 64,273 +0.29(+8.53%)
Jan 18, 2022 3.510 3.584 3.330 3.400 74,148 -0.20(-5.56%)
Jan 14, 2022 3.600 0 -0.04(-1.10%)
Jan 13, 2022 3.710 3.790 3.600 3.640 50,520 -0.02(-0.55%)
Jan 12, 2022 3.820 3.860 3.630 3.660 53,281 -0.18(-4.69%)
Jan 11, 2022 3.650 3.910 3.540 3.840 65,179 +0.21(+5.79%)
Jan 10, 2022 3.380 3.700 3.330 3.630 74,036 +0.23(+6.76%)
Jan 07, 2022 3.460 3.580 3.350 3.400 49,124 -0.06(-1.73%)
Jan 06, 2022 3.450 3.537 3.330 3.460 74,163 -0.05(-1.42%)
Jan 05, 2022 3.770 3.830 3.490 3.510 56,538 -0.24(-6.40%)
Jan 04, 2022 3.810 3.900 3.680 3.750 34,431 -0.06(-1.57%)
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.