Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.650 6.670 6.220 6.350 2,703,412 -0.30(-4.51%)
Mar 30, 2022 6.800 6.870 6.605 6.650 1,367,381 -0.21(-3.06%)
Mar 29, 2022 6.560 6.870 6.370 6.860 3,164,569 +0.40(+6.19%)
Mar 28, 2022 6.470 6.680 6.285 6.460 1,450,253 -0.04(-0.62%)
Mar 25, 2022 6.710 6.710 6.280 6.500 1,930,448 -0.21(-3.13%)
Mar 24, 2022 6.675 6.745 6.410 6.710 1,386,781 +0.10(+1.51%)
Mar 23, 2022 6.990 7.100 6.560 6.610 2,687,198 -0.54(-7.55%)
Mar 22, 2022 7.070 7.250 6.890 7.150 3,820,328 +0.45(+6.72%)
Mar 21, 2022 6.900 7.000 6.630 6.700 2,158,829 -0.29(-4.15%)
Mar 18, 2022 6.800 7.125 6.620 6.990 3,464,433 +0.10(+1.45%)
Mar 17, 2022 6.310 7.030 6.230 6.890 4,899,979 +0.45(+6.99%)
Mar 16, 2022 6.090 6.510 6.070 6.440 6,463,743 +0.41(+6.80%)
Mar 15, 2022 5.610 6.195 5.520 6.030 9,553,906 +0.72(+13.56%)
Mar 14, 2022 5.900 6.140 5.310 5.310 5,927,251 -0.61(-10.30%)
Mar 11, 2022 6.330 6.330 5.895 5.920 3,819,781 -0.41(-6.48%)
Mar 10, 2022 6.360 6.330 5,281,949 -0.20(-3.06%)
Mar 09, 2022 5.600 6.745 5.520 6.530 23,949,544 +1.97(+43.20%)
Mar 08, 2022 4.460 4.590 4.170 4.560 4,732,251 +0.06(+1.33%)
Mar 07, 2022 4.650 4.920 4.425 4.500 3,510,836 -0.18(-3.85%)
Mar 04, 2022 4.830 5.060 4.645 4.680 4,052,805 -0.22(-4.49%)
Mar 03, 2022 5.210 5.210 4.775 4.900 3,883,982 -0.19(-3.73%)
Mar 02, 2022 5.380 5.380 4.990 5.090 3,185,077 -0.26(-4.86%)
Mar 01, 2022 4.800 5.700 4.720 5.350 5,895,508 +0.48(+9.86%)
Feb 28, 2022 4.670 5.060 4.440 4.870 12,010,555 -0.32(-6.17%)
Feb 25, 2022 5.460 5.320 5.125 5.190 7,744,183 -0.26(-4.77%)
Feb 24, 2022 5.470 5.690 5.395 5.450 6,674,261 -0.31(-5.38%)
Feb 23, 2022 6.050 6.110 5.635 5.760 1,932,187 -0.24(-4.00%)
Feb 22, 2022 6.000 6.258 5.850 6.000 1,655,682 -0.14(-2.28%)
Feb 18, 2022 6.140 0 -0.07(-1.13%)
Feb 17, 2022 6.670 6.745 6.120 6.210 2,829,284 -0.64(-9.34%)
Feb 16, 2022 6.910 7.030 6.730 6.850 1,953,695 -0.16(-2.28%)
Feb 15, 2022 6.340 7.045 6.340 7.010 3,114,413 +0.78(+12.52%)
Feb 14, 2022 6.400 6.520 6.135 6.230 1,885,882 -0.22(-3.41%)
Feb 11, 2022 6.600 6.665 6.300 6.450 1,573,866 -0.17(-2.57%)
Feb 10, 2022 6.440 6.900 6.410 6.620 2,053,849 +0.05(+0.76%)
Feb 09, 2022 6.400 6.630 6.290 6.570 1,177,383 +0.23(+3.63%)
Feb 08, 2022 6.290 6.425 6.120 6.340 1,770,839 +0.04(+0.63%)
Feb 07, 2022 6.120 6.370 6.080 6.300 2,158,544 +0.19(+3.11%)
Feb 04, 2022 6.040 6.185 5.915 6.110 2,093,793 +0.11(+1.83%)
Feb 03, 2022 5.710 6.130 6.000 4,420,557 +0.16(+2.74%)
Feb 02, 2022 6.000 6.050 5.670 5.840 2,388,416 -0.13(-2.18%)
Feb 01, 2022 5.820 6.120 5.660 5.970 2,385,196 +0.19(+3.29%)
Jan 31, 2022 5.270 5.780 3,397,595 +0.52(+9.89%)
Jan 28, 2022 5.080 5.270 4.795 5.260 3,021,934 +0.20(+3.95%)
Jan 27, 2022 5.300 5.360 4.975 5.060 5,059,619 -0.20(-3.80%)
Jan 26, 2022 5.700 5.849 5.200 5.260 3,141,670 -0.26(-4.71%)
Jan 25, 2022 5.780 6.000 5.390 5.520 3,707,796 -0.37(-6.28%)
Jan 24, 2022 5.650 5.910 5.290 5.890 4,568,716 +0.06(+1.03%)
Jan 21, 2022 6.160 6.221 5.685 5.830 3,522,720 -0.36(-5.82%)
Jan 20, 2022 6.030 6.670 6.030 6.190 5,083,270 +0.22(+3.69%)
Jan 19, 2022 6.320 6.450 5.910 5.970 2,182,147 -0.29(-4.63%)
Jan 18, 2022 6.330 6.420 6.060 6.260 2,783,871 -0.25(-3.84%)
Jan 14, 2022 6.510 0 -0.29(-4.26%)
Jan 13, 2022 7.240 7.260 6.760 6.800 3,853,736 -0.50(-6.85%)
Jan 12, 2022 7.490 7.730 7.220 7.300 1,762,241 -0.15(-2.01%)
Jan 11, 2022 7.510 7.730 7.320 7.450 2,593,100 -0.05(-0.67%)
Jan 10, 2022 7.610 7.729 7.090 7.500 3,459,722 -0.18(-2.34%)
Jan 07, 2022 8.250 8.250 7.325 7.680 5,629,132 -0.51(-6.23%)
Jan 06, 2022 8.720 8.870 8.170 8.190 3,796,681 -0.53(-6.08%)
Jan 05, 2022 8.980 9.080 8.720 8.720 3,297,057 -0.29(-3.22%)
Jan 04, 2022 9.330 9.440 8.930 9.010 2,660,801 -0.27(-2.91%)
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.