Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.700 3.840 3.680 3.840 53,887 +0.14(+3.78%)
May 27, 2022 3.550 3.840 3.550 3.700 79,116 +0.19(+5.41%)
May 26, 2022 3.560 3.790 3.500 3.510 74,211 -0.12(-3.31%)
May 25, 2022 3.770 3.895 3.630 3.630 37,636 -0.18(-4.72%)
May 24, 2022 3.970 3.990 3.760 3.810 46,550 -0.18(-4.51%)
May 23, 2022 4.060 4.143 3.910 3.990 47,996 +0.04(+1.01%)
May 20, 2022 4.040 4.050 3.800 3.950 42,368 +0.00(+0.00%)
May 19, 2022 3.860 4.000 3.840 3.950 13,905 +0.09(+2.33%)
May 18, 2022 3.890 3.990 3.780 3.860 14,659 -0.05(-1.28%)
May 17, 2022 3.900 3.960 3.820 3.910 12,965 +0.13(+3.44%)
May 16, 2022 3.800 3.880 3.710 3.780 31,350 +0.01(+0.27%)
May 13, 2022 3.510 3.849 3.440 3.770 72,263 +0.32(+9.28%)
May 12, 2022 3.350 3.690 3.252 3.450 80,726 +0.02(+0.58%)
May 11, 2022 3.560 3.650 3.319 3.430 73,091 -0.10(-2.83%)
May 10, 2022 3.600 3.630 3.350 3.530 78,444 +0.06(+1.73%)
May 09, 2022 3.760 3.884 3.460 3.470 153,004 -0.43(-11.03%)
May 06, 2022 3.900 3.970 3.800 3.900 73,041 -0.05(-1.27%)
May 05, 2022 4.030 4.030 3.850 3.950 41,148 -0.07(-1.74%)
May 04, 2022 3.890 4.050 3.875 4.020 53,404 +0.16(+4.15%)
May 03, 2022 3.810 3.940 3.800 3.860 55,259 +0.08(+2.12%)
May 02, 2022 3.900 4.027 3.700 3.780 95,279 -0.17(-4.30%)
Apr 29, 2022 3.910 4.100 3.830 3.950 39,296 -0.06(-1.50%)
Apr 28, 2022 3.930 4.020 3.810 4.010 37,681 +0.10(+2.56%)
Apr 27, 2022 3.940 4.000 3.800 3.910 96,037 -0.02(-0.51%)
Apr 26, 2022 4.150 4.180 3.900 3.930 73,726 -0.23(-5.53%)
Apr 25, 2022 4.270 4.390 4.130 4.160 50,918 -0.11(-2.58%)
Apr 22, 2022 4.370 4.460 4.180 4.270 42,746 -0.11(-2.51%)
Apr 21, 2022 4.440 4.525 4.260 4.380 27,780 -0.02(-0.45%)
Apr 20, 2022 4.410 4.510 4.230 4.400 29,658 +0.02(+0.46%)
Apr 19, 2022 4.240 4.590 4.240 4.380 40,055 +0.04(+0.92%)
Apr 18, 2022 4.340 4.450 4.202 4.340 110,657 -0.16(-3.56%)
Apr 14, 2022 4.630 4.820 4.500 4.500 32,269 -0.19(-4.05%)
Apr 13, 2022 4.560 4.730 4.560 4.690 27,992 +0.12(+2.63%)
Apr 12, 2022 4.610 4.781 4.550 4.570 27,544 +0.00(+0.00%)
Apr 11, 2022 4.590 4.660 4.530 4.570 29,384 -0.06(-1.30%)
Apr 08, 2022 4.830 4.830 4.610 4.630 40,006 -0.08(-1.70%)
Apr 07, 2022 5.040 5.040 4.650 4.710 102,203 -0.37(-7.28%)
Apr 06, 2022 4.860 5.120 4.780 5.080 58,361 +0.18(+3.67%)
Apr 05, 2022 5.255 5.255 4.870 4.900 75,400 -0.19(-3.73%)
Apr 04, 2022 5.360 5.389 5.050 5.090 54,530 -0.26(-4.86%)
Apr 01, 2022 5.420 5.590 5.245 5.350 66,239 +0.20(+3.88%)
Mar 31, 2022 5.230 5.310 5.050 5.150 68,954 -0.11(-2.09%)
Mar 30, 2022 5.640 5.758 5.180 5.260 93,822 -0.38(-6.74%)
Mar 29, 2022 5.300 5.790 5.300 5.640 175,943 +0.34(+6.42%)
Mar 28, 2022 4.800 5.430 4.800 5.300 199,102 +0.71(+15.47%)
Mar 25, 2022 4.550 4.590 4.440 4.590 143,358 +0.06(+1.32%)
Mar 24, 2022 4.750 4.840 4.520 4.530 123,724 -0.24(-5.03%)
Mar 23, 2022 4.810 4.940 4.760 4.770 50,713 -0.09(-1.85%)
Mar 22, 2022 4.780 4.950 4.780 4.860 76,446 -0.06(-1.22%)
Mar 21, 2022 4.950 5.070 4.830 4.920 49,531 -0.10(-1.99%)
Mar 18, 2022 5.100 5.220 4.960 5.020 52,887 -0.04(-0.79%)
Mar 17, 2022 4.880 5.150 4.880 5.060 35,350 +0.21(+4.33%)
Mar 16, 2022 4.750 5.120 4.750 4.850 44,537 +0.09(+1.89%)
Mar 15, 2022 4.550 5.000 4.550 4.760 65,366 +0.11(+2.37%)
Mar 14, 2022 5.200 5.300 4.600 4.650 92,609 -0.44(-8.64%)
Mar 11, 2022 5.240 5.282 4.840 5.090 34,671 -0.14(-2.68%)
Mar 10, 2022 5.190 5.290 4.977 5.230 22,639 +0.04(+0.77%)
Mar 09, 2022 4.920 5.245 4.915 5.190 24,785 +0.33(+6.79%)
Mar 08, 2022 5.020 5.150 4.770 4.860 79,120 -0.14(-2.80%)
Mar 07, 2022 5.010 5.130 4.956 5.000 50,213 -0.05(-0.99%)
Mar 04, 2022 5.170 5.240 4.990 5.050 57,615 -0.19(-3.63%)
Mar 03, 2022 5.360 5.420 5.220 5.240 34,253 -0.08(-1.50%)
Mar 02, 2022 5.310 5.470 5.210 5.320 16,269 -0.02(-0.37%)
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.