Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.570 4.567 4.210 4.270 1,194,306 -0.08(-1.84%)
Mar 30, 2022 4.620 4.690 4.325 4.350 847,497 -0.28(-6.05%)
Mar 29, 2022 4.480 4.710 4.470 4.630 3,186,182 +0.15(+3.35%)
Mar 28, 2022 4.380 4.550 4.360 4.480 1,165,454 +0.13(+2.99%)
Mar 25, 2022 4.550 4.580 4.260 4.350 2,200,330 -0.21(-4.61%)
Mar 24, 2022 4.460 4.560 4.310 4.560 1,305,363 +0.11(+2.47%)
Mar 23, 2022 4.420 4.490 4.310 4.450 2,013,910 +0.02(+0.45%)
Mar 22, 2022 4.380 4.560 4.340 4.430 925,625 +0.10(+2.31%)
Mar 21, 2022 4.230 4.410 4.169 4.330 1,588,587 +0.05(+1.17%)
Mar 18, 2022 4.040 4.350 4.020 4.280 1,867,190 +0.17(+4.14%)
Mar 17, 2022 4.000 4.140 3.920 4.110 625,331 +0.11(+2.75%)
Mar 16, 2022 3.770 4.080 3.760 4.000 2,962,028 +0.32(+8.70%)
Mar 15, 2022 3.420 3.690 3.420 3.680 1,826,012 +0.28(+8.24%)
Mar 14, 2022 3.430 3.480 3.295 3.400 2,128,261 +0.00(+0.00%)
Mar 11, 2022 3.600 3.600 3.350 3.400 905,568 -0.20(-5.56%)
Mar 10, 2022 3.650 3.650 3.455 3.600 835,101 -0.09(-2.44%)
Mar 09, 2022 3.720 3.822 3.640 3.690 9,272,609 +0.04(+1.10%)
Mar 08, 2022 3.570 3.850 3.510 3.650 1,123,296 +0.03(+0.83%)
Mar 07, 2022 3.510 3.695 3.490 3.620 1,473,219 +0.13(+3.72%)
Mar 04, 2022 3.530 3.670 3.325 3.490 3,046,917 -0.09(-2.51%)
Mar 03, 2022 3.790 3.810 3.530 3.580 1,214,447 -0.21(-5.54%)
Mar 02, 2022 4.010 4.019 3.690 3.790 1,783,735 -0.23(-5.72%)
Mar 01, 2022 4.060 4.282 3.980 4.020 1,852,930 -0.11(-2.66%)
Feb 28, 2022 3.770 4.200 3.760 4.130 4,505,321 +0.32(+8.40%)
Feb 25, 2022 3.840 4.690 3.710 3.810 10,921,125 -1.23(-24.40%)
Feb 24, 2022 4.640 5.250 4.640 5.040 2,500,595 +0.16(+3.28%)
Feb 23, 2022 5.130 5.280 4.880 4.880 1,275,716 -0.21(-4.13%)
Feb 22, 2022 5.370 5.380 5.050 5.090 1,083,886 -0.26(-4.86%)
Feb 18, 2022 5.350 0 -0.27(-4.80%)
Feb 17, 2022 5.770 5.860 5.610 5.620 654,168 -0.18(-3.10%)
Feb 16, 2022 5.770 5.840 5.530 5.800 744,829 -0.02(-0.34%)
Feb 15, 2022 5.550 5.830 5.480 5.820 1,162,919 +0.36(+6.59%)
Feb 14, 2022 5.660 5.698 5.410 5.460 1,747,532 -0.29(-5.04%)
Feb 11, 2022 6.180 6.180 5.640 5.750 3,403,617 -0.47(-7.56%)
Feb 10, 2022 6.080 6.560 5.970 6.220 2,695,882 +0.00(+0.00%)
Feb 09, 2022 6.320 6.450 6.080 6.220 2,713,982 -0.02(-0.32%)
Feb 08, 2022 6.250 6.360 6.060 6.240 1,899,446 +0.04(+0.65%)
Feb 07, 2022 6.230 6.460 6.180 6.200 663,382 -0.01(-0.16%)
Feb 04, 2022 5.920 6.270 5.750 6.210 1,411,244 +0.34(+5.79%)
Feb 03, 2022 6.070 5.805 5.870 993,161 -0.31(-5.02%)
Feb 02, 2022 6.600 6.730 6.160 6.180 1,119,155 -0.34(-5.21%)
Feb 01, 2022 6.500 6.570 6.210 6.520 1,154,679 +0.11(+1.72%)
Jan 31, 2022 5.940 6.410 954,801 +0.54(+9.20%)
Jan 28, 2022 5.640 5.918 5.430 5.870 906,337 +0.23(+4.08%)
Jan 27, 2022 5.970 6.180 5.600 5.640 1,222,929 -0.26(-4.41%)
Jan 26, 2022 6.030 6.350 5.840 5.900 1,514,096 -0.02(-0.42%)
Jan 25, 2022 5.970 6.090 5.740 5.925 1,520,533 -0.13(-2.23%)
Jan 24, 2022 6.000 6.090 5.520 6.060 1,638,975 -0.09(-1.46%)
Jan 21, 2022 6.080 6.230 5.930 6.150 2,240,542 +0.05(+0.82%)
Jan 20, 2022 6.170 6.600 6.080 6.100 849,429 +0.05(+0.83%)
Jan 19, 2022 6.260 6.321 6.040 6.050 2,167,225 -0.08(-1.31%)
Jan 18, 2022 6.250 6.380 6.000 6.130 1,100,981 -0.20(-3.16%)
Jan 14, 2022 6.330 0 +0.16(+2.59%)
Jan 13, 2022 6.450 6.689 6.140 6.170 648,928 -0.28(-4.34%)
Jan 12, 2022 6.530 6.820 6.410 6.450 984,195 -0.01(-0.15%)
Jan 11, 2022 6.210 6.615 6.010 6.460 1,603,293 +0.46(+7.67%)
Jan 10, 2022 6.190 6.215 5.760 6.000 2,114,687 -0.19(-3.07%)
Jan 07, 2022 6.420 6.570 6.150 6.190 1,510,013 -0.21(-3.28%)
Jan 06, 2022 6.490 6.540 6.120 6.400 1,512,451 -0.16(-2.44%)
Jan 05, 2022 7.070 7.070 6.550 6.560 1,332,878 -0.55(-7.74%)
Jan 04, 2022 7.750 7.750 6.915 7.110 1,321,354 -0.54(-7.06%)
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.