Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.421 5.450 5.268 5.278 17,352,818 -0.07(-1.25%)
Apr 28, 2022 5.153 5.373 5.096 5.345 22,189,796 +0.24(+4.69%)
Apr 27, 2022 5.134 5.211 5.086 5.105 18,267,346 -0.04(-0.74%)
Apr 26, 2022 5.373 5.410 5.143 5.143 25,583,570 -0.20(-3.76%)
Apr 25, 2022 5.373 5.479 5.230 5.345 31,621,848 -0.32(-5.58%)
Apr 22, 2022 5.670 5.776 5.613 5.661 19,733,708 -0.13(-2.31%)
Apr 21, 2022 5.967 5.977 5.680 5.795 29,138,448 -0.22(-3.66%)
Apr 20, 2022 5.967 6.063 5.852 6.015 23,375,854 +0.03(+0.48%)
Apr 19, 2022 5.862 5.986 5.795 5.986 24,029,414 +0.08(+1.30%)
Apr 18, 2022 5.996 6.130 5.910 5.910 24,755,400 -0.04(-0.64%)
Apr 14, 2022 5.862 5.967 5.795 5.948 17,538,422 +0.09(+1.47%)
Apr 13, 2022 5.680 5.891 5.661 5.862 23,408,954 +0.24(+4.26%)
Apr 12, 2022 5.737 5.785 5.617 5.622 23,308,706 +0.00(+0.00%)
Apr 11, 2022 5.747 5.804 5.574 5.622 14,819,334 -0.01(-0.17%)
Apr 08, 2022 5.603 5.675 5.565 5.632 12,321,617 +0.09(+1.55%)
Apr 07, 2022 5.488 5.584 5.445 5.546 14,994,671 +0.08(+1.40%)
Apr 06, 2022 5.469 5.527 5.407 5.469 20,696,926 +0.02(+0.35%)
Apr 05, 2022 5.709 5.824 5.431 5.450 28,411,592 -0.25(-4.37%)
Apr 04, 2022 5.546 5.709 5.527 5.699 22,934,544 +0.17(+3.12%)
Apr 01, 2022 5.297 5.546 5.287 5.527 21,763,802 +0.18(+3.41%)
Mar 31, 2022 5.345 5.440 5.320 5.345 13,256,653 +0.02(+0.36%)
Mar 30, 2022 5.297 5.392 5.282 5.325 13,373,469 +0.08(+1.60%)
Mar 29, 2022 5.043 5.242 4.958 5.242 17,614,800 +0.04(+0.73%)
Mar 28, 2022 5.261 5.280 5.185 5.204 13,625,449 -0.16(-3.00%)
Mar 25, 2022 5.327 5.374 5.289 5.365 11,886,527 +0.02(+0.35%)
Mar 24, 2022 5.450 5.478 5.327 5.346 19,818,090 -0.09(-1.57%)
Mar 23, 2022 5.251 5.440 5.251 5.431 19,630,294 +0.21(+3.99%)
Mar 22, 2022 5.270 5.270 5.100 5.223 21,238,532 -0.03(-0.54%)
Mar 21, 2022 5.128 5.317 5.128 5.251 19,313,506 +0.17(+3.35%)
Mar 18, 2022 5.119 5.147 5.034 5.081 24,089,178 -0.09(-1.65%)
Mar 17, 2022 5.138 5.303 5.119 5.166 17,968,314 +0.10(+2.06%)
Mar 16, 2022 5.071 5.128 4.911 5.062 19,753,728 -0.04(-0.74%)
Mar 15, 2022 4.835 5.109 4.802 5.100 20,633,662 +0.09(+1.70%)
Mar 14, 2022 5.090 5.185 4.963 5.015 17,896,176 -0.21(-3.99%)
Mar 11, 2022 5.043 5.289 5.015 5.223 21,365,114 +0.00(+0.00%)
Mar 10, 2022 5.119 5.267 5.119 5.223 24,444,544 +0.14(+2.79%)
Mar 09, 2022 4.901 5.152 4.873 5.081 27,717,914 -0.13(-2.54%)
Mar 08, 2022 5.119 5.450 5.071 5.213 50,034,200 +0.13(+2.61%)
Mar 07, 2022 4.948 5.090 4.844 5.081 35,820,228 +0.15(+3.07%)
Mar 04, 2022 4.892 4.956 4.844 4.929 24,511,592 +0.05(+0.97%)
Mar 03, 2022 4.882 4.920 4.754 4.882 22,916,060 -0.02(-0.39%)
Mar 02, 2022 4.797 4.934 4.759 4.901 20,356,748 +0.02(+0.39%)
Mar 01, 2022 4.665 4.901 4.655 4.882 25,905,818 +0.25(+5.31%)
Feb 28, 2022 4.750 4.769 4.598 4.636 19,220,384 -0.07(-1.41%)
Feb 25, 2022 4.560 4.740 4.617 4.702 18,577,410 +0.08(+1.64%)
Feb 24, 2022 4.958 4.967 4.532 4.627 37,507,876 -0.21(-4.31%)
Feb 23, 2022 4.674 4.882 4.665 4.835 27,228,558 +0.16(+3.44%)
Feb 22, 2022 4.627 4.702 4.565 4.674 35,462,188 +0.03(+0.61%)
Feb 18, 2022 4.646 0 +0.09(+2.08%)
Feb 17, 2022 4.447 4.589 4.352 4.551 32,277,362 +0.20(+4.57%)
Feb 16, 2022 4.229 4.371 4.210 4.352 18,615,432 +0.18(+4.31%)
Feb 15, 2022 4.106 4.210 4.068 4.173 14,574,391 -0.07(-1.56%)
Feb 14, 2022 4.182 4.277 4.163 4.239 22,093,186 +0.08(+1.82%)
Feb 11, 2022 3.860 4.220 3.860 4.163 28,188,820 +0.30(+7.84%)
Feb 10, 2022 3.964 4.050 3.851 3.860 18,868,418 -0.11(-2.86%)
Feb 09, 2022 3.955 4.059 3.945 3.974 11,827,252 +0.01(+0.24%)
Feb 08, 2022 3.898 3.971 3.879 3.964 10,895,324 +0.07(+1.70%)
Feb 07, 2022 3.813 3.908 3.794 3.898 20,555,060 +0.12(+3.26%)
Feb 04, 2022 3.785 3.851 3.756 3.775 14,211,282 +0.00(+0.00%)
Feb 03, 2022 3.822 3.775 13,230,867 -0.08(-1.97%)
Feb 02, 2022 3.889 3.936 3.794 3.851 14,867,336 -0.05(-1.21%)
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.