Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.950 6.010 5.614 5.670 22,729,744 -0.19(-3.24%)
Apr 28, 2022 5.540 5.890 5.510 5.860 20,604,228 +0.26(+4.64%)
Apr 27, 2022 5.480 5.730 5.445 5.600 23,994,256 +0.29(+5.46%)
Apr 26, 2022 5.540 5.550 5.300 5.310 21,759,632 -0.30(-5.35%)
Apr 25, 2022 5.640 5.670 5.390 5.610 15,031,851 -0.25(-4.27%)
Apr 22, 2022 6.090 6.100 5.790 5.860 26,791,028 -0.17(-2.82%)
Apr 21, 2022 6.250 5.920 6.030 17,186,640 -0.22(-3.52%)
Apr 20, 2022 6.410 6.445 6.200 6.250 10,091,937 -0.22(-3.40%)
Apr 19, 2022 6.310 6.470 6.270 6.470 11,409,570 +0.19(+3.03%)
Apr 18, 2022 6.240 6.390 6.215 6.280 10,699,636 +0.09(+1.45%)
Apr 14, 2022 6.280 6.325 6.150 6.190 7,619,403 -0.12(-1.90%)
Apr 13, 2022 6.240 6.330 6.200 6.310 7,083,262 +0.07(+1.12%)
Apr 12, 2022 6.340 6.360 6.220 6.240 9,580,207 +0.05(+0.81%)
Apr 11, 2022 6.200 6.260 6.140 6.190 7,074,613 -0.03(-0.48%)
Apr 08, 2022 6.100 6.276 6.040 6.220 11,572,874 +0.05(+0.81%)
Apr 07, 2022 6.250 6.300 6.030 6.170 13,421,418 -0.12(-1.91%)
Apr 06, 2022 6.330 6.400 6.190 6.290 10,357,158 -0.11(-1.72%)
Apr 05, 2022 6.450 6.585 6.365 6.400 12,707,211 -0.08(-1.23%)
Apr 04, 2022 6.580 6.620 6.460 6.480 7,337,088 -0.03(-0.46%)
Apr 01, 2022 6.570 6.605 6.405 6.510 9,937,012 +0.08(+1.24%)
Mar 31, 2022 6.470 6.505 6.380 6.430 8,699,216 +0.04(+0.63%)
Mar 30, 2022 6.280 6.410 6.255 6.390 11,518,159 +0.12(+1.91%)
Mar 29, 2022 6.340 6.390 6.195 6.270 10,811,047 -0.10(-1.57%)
Mar 28, 2022 6.450 6.450 6.290 6.370 10,966,270 -0.04(-0.62%)
Mar 25, 2022 6.410 6.525 6.335 6.410 21,266,624 +0.05(+0.79%)
Mar 24, 2022 6.130 6.410 6.100 6.360 16,953,516 +0.21(+3.41%)
Mar 23, 2022 6.130 6.286 6.130 6.150 8,263,067 +0.10(+1.65%)
Mar 22, 2022 6.120 6.127 5.980 6.050 10,428,006 -0.04(-0.66%)
Mar 21, 2022 6.120 6.210 6.050 6.090 11,530,940 +0.12(+2.01%)
Mar 18, 2022 5.790 5.980 5.760 5.970 13,646,847 +0.14(+2.40%)
Mar 17, 2022 5.690 5.860 5.625 5.830 9,276,237 +0.34(+6.19%)
Mar 16, 2022 5.510 5.620 5.331 5.490 9,952,212 +0.12(+2.23%)
Mar 15, 2022 5.480 5.505 5.340 5.370 13,288,770 -0.23(-4.11%)
Mar 14, 2022 5.890 5.910 5.570 5.600 14,397,467 -0.30(-5.08%)
Mar 11, 2022 5.970 6.040 5.890 5.900 15,400,938 -0.08(-1.34%)
Mar 10, 2022 5.680 6.000 5.670 5.980 12,299,885 +0.27(+4.73%)
Mar 09, 2022 5.530 5.725 5.505 5.710 10,370,524 +0.22(+4.01%)
Mar 08, 2022 5.690 5.710 5.435 5.490 14,784,261 -0.13(-2.31%)
Mar 07, 2022 5.810 5.895 5.600 5.620 17,001,324 -0.16(-2.77%)
Mar 04, 2022 5.580 5.790 5.546 5.780 19,429,564 +0.16(+2.85%)
Mar 03, 2022 5.620 5.670 5.540 5.620 19,014,532 +0.30(+5.64%)
Mar 02, 2022 5.030 5.340 4.980 5.320 16,679,566 +0.37(+7.47%)
Mar 01, 2022 4.880 5.050 4.880 4.950 10,779,384 +0.08(+1.64%)
Feb 28, 2022 4.770 4.890 4.760 4.870 8,312,060 +0.01(+0.21%)
Feb 25, 2022 4.600 4.890 4.670 4.860 16,779,252 +0.15(+3.18%)
Feb 24, 2022 4.740 4.745 4.545 4.710 17,956,642 -0.19(-3.88%)
Feb 23, 2022 4.890 4.980 4.830 4.900 11,185,655 -0.12(-2.39%)
Feb 22, 2022 5.020 5.080 4.940 5.020 10,303,305 +0.04(+0.80%)
Feb 18, 2022 4.980 0 -0.04(-0.80%)
Feb 17, 2022 5.190 5.190 5.010 5.020 11,357,053 -0.34(-6.34%)
Feb 16, 2022 5.360 5.445 5.290 5.360 6,709,890 +0.02(+0.37%)
Feb 15, 2022 5.330 5.375 5.240 5.340 6,655,902 +0.02(+0.38%)
Feb 14, 2022 5.390 5.400 5.240 5.320 9,681,733 -0.01(-0.19%)
Feb 11, 2022 5.390 5.495 5.290 5.330 19,657,612 -0.17(-3.09%)
Feb 10, 2022 5.540 5.640 5.470 5.500 11,623,975 -0.03(-0.54%)
Feb 09, 2022 5.460 5.566 5.430 5.530 6,988,200 +0.05(+0.91%)
Feb 08, 2022 5.410 5.490 5.380 5.480 7,104,273 -0.04(-0.72%)
Feb 07, 2022 5.430 5.570 5.390 5.520 6,436,405 +0.13(+2.41%)
Feb 04, 2022 5.340 5.410 5.300 5.390 5,842,178 +0.01(+0.19%)
Feb 03, 2022 5.400 5.360 5.380 5,893,539 -0.12(-2.18%)
Feb 02, 2022 5.430 5.500 5.370 5.500 8,430,573 +0.03(+0.55%)
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.