Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2022 5.560 0 +0.96(+20.87%)
Nov 21, 2022 4.600 0 +0.10(+2.22%)
Nov 16, 2022 4.500 0 -0.18(-3.85%)
Nov 11, 2022 4.680 0 +0.38(+8.84%)
Oct 27, 2022 4.300 0 +0.10(+2.38%)
Oct 26, 2022 4.200 4.200 4.200 4.200 179 +0.70(+20.00%)
Oct 14, 2022 3.500 0 -0.15(-4.11%)
Sep 28, 2022 3.650 0 -0.25(-6.41%)
Sep 20, 2022 3.900 144,619 +0.10(+2.63%)
Sep 15, 2022 3.800 0 +0.15(+4.11%)
Sep 07, 2022 3.650 0 -0.05(-1.35%)
Sep 01, 2022 3.700 0 -0.10(-2.63%)
Aug 31, 2022 3.800 3.880 3.750 3.800 4,881 -0.40(-9.52%)
Aug 18, 2022 4.200 0 -0.05(-1.18%)
Aug 09, 2022 4.250 0 -0.05(-1.16%)
Aug 02, 2022 4.300 0 -0.35(-7.53%)
Jul 21, 2022 4.650 0 +0.30(+6.90%)
Jul 14, 2022 4.350 0 -0.25(-5.43%)
Jul 01, 2022 4.600 0 -0.11(-2.34%)
Jun 30, 2022 4.720 4.720 4.710 4.710 372 -0.81(-14.68%)
Jun 22, 2022 5.520 40,090 +0.19(+3.57%)
Jun 16, 2022 5.330 0 -0.01(-0.19%)
Jun 15, 2022 5.280 5.340 5.280 5.340 4,230 -0.00(-0.09%)
Jun 14, 2022 5.345 5.345 5.345 5.345 383 -0.02(-0.28%)
Jun 13, 2022 5.360 5.360 5.360 5.360 2,500 -0.26(-4.63%)
Jun 10, 2022 5.620 5.620 5.620 5.620 400 -0.17(-2.94%)
Jun 09, 2022 5.790 5.790 5.790 5.790 361 +0.03(+0.53%)
Jun 08, 2022 5.760 5.760 5.760 5.760 4,000 +0.08(+1.47%)
Jun 06, 2022 5.677 0 +0.01(+0.12%)
Jun 03, 2022 5.670 5.670 5.655 5.670 5,150 +0.16(+2.90%)
Jun 01, 2022 5.510 0 +0.10(+1.85%)
May 31, 2022 5.410 5.410 5.410 5.410 2,500 -0.01(-0.18%)
May 27, 2022 5.425 5.425 5.420 5.420 276 +0.23(+4.43%)
May 24, 2022 5.190 70 +0.20(+4.01%)
May 20, 2022 4.990 0 +0.19(+3.96%)
May 18, 2022 4.800 0 -0.22(-4.38%)
May 17, 2022 5.010 5.030 5.010 5.020 4,667 +0.14(+2.87%)
May 13, 2022 4.880 1 +0.06(+1.32%)
May 11, 2022 4.816 0 -0.13(-2.70%)
May 06, 2022 4.950 0 -0.03(-0.60%)
May 05, 2022 4.970 4.980 4.970 4.980 7,500 -0.13(-2.54%)
May 03, 2022 5.110 15 +0.23(+4.71%)
Apr 28, 2022 4.880 0 +0.09(+1.88%)
Apr 27, 2022 4.790 4.790 4.790 4.790 200 -0.12(-2.44%)
Apr 25, 2022 4.910 5 +0.02(+0.41%)
Apr 22, 2022 4.890 4.890 4.890 4.890 2,000 -0.12(-2.40%)
Apr 21, 2022 5.030 5.030 5.005 5.010 8,299 -0.05(-0.99%)
Apr 20, 2022 5.060 5.060 5.060 5.060 178 -0.24(-4.50%)
Apr 18, 2022 5.298 10 +0.40(+8.13%)
Apr 14, 2022 4.900 4.900 4.900 4.900 2,644 +0.08(+1.66%)
Apr 13, 2022 4.820 4.820 4.820 4.820 100 +0.02(+0.42%)
Apr 12, 2022 4.800 4.810 4.800 4.800 7,122 -0.10(-2.04%)
Apr 11, 2022 4.900 4.900 4.900 4.900 761 -0.07(-1.41%)
Apr 08, 2022 4.960 4.970 4.960 4.970 6,502 -0.02(-0.41%)
Apr 06, 2022 4.990 12 -0.15(-2.91%)
Apr 05, 2022 5.180 5.190 5.140 5.140 3,053 -0.11(-2.10%)
Apr 04, 2022 5.240 5.250 5.240 5.250 5,900 +0.06(+1.16%)
Apr 01, 2022 5.280 5.280 5.170 5.190 4,302 -0.44(-7.82%)
Mar 31, 2022 5.630 5.630 5.630 5.630 258 -0.01(-0.18%)
Mar 30, 2022 5.718 5.718 5.630 5.640 6,243 +0.07(+1.26%)
Mar 29, 2022 5.600 5.600 5.570 5.570 8,800 -0.04(-0.71%)
Mar 25, 2022 5.610 62 +0.15(+2.75%)
Mar 17, 2022 5.460 0 +0.11(+2.00%)
Mar 16, 2022 5.353 5.353 5.353 5.353 140 +0.12(+2.35%)
Mar 15, 2022 5.180 5.240 5.180 5.230 4,900 +0.08(+1.55%)
Mar 14, 2022 5.160 5.160 5.150 5.150 7,060 +0.31(+6.40%)
Mar 11, 2022 4.840 4.840 4.840 4.840 505 +0.01(+0.21%)
Mar 09, 2022 4.830 0 +0.33(+7.33%)
Mar 08, 2022 4.520 4.540 4.500 4.500 25,787 +0.01(+0.33%)
Mar 07, 2022 4.485 4.485 4.485 4.485 183 -0.26(-5.58%)
Mar 04, 2022 4.760 4.770 4.750 4.750 6,500 -0.43(-8.30%)
Mar 03, 2022 5.210 5.210 5.180 5.180 14,000 -0.28(-5.13%)
Mar 02, 2022 5.522 5.522 5.460 5.460 4,913 -0.04(-0.73%)
Mar 01, 2022 5.500 5.500 5.500 5.500 3,000 -0.14(-2.48%)
Feb 28, 2022 5.680 5.680 5.630 5.640 34,000 +0.60(+11.90%)
Feb 17, 2022 5.040 11 +0.13(+2.65%)
Feb 14, 2022 4.910 0 -0.25(-4.84%)
Feb 10, 2022 5.160 0 +0.08(+1.57%)
Feb 07, 2022 5.080 0 -0.06(-1.17%)
Feb 04, 2022 5.140 5.140 5.140 5.140 243 -0.03(-0.58%)
Feb 02, 2022 5.170 5.170 5.170 5.170 4,545 +0.05(+0.98%)
Feb 01, 2022 5.110 5.120 5.110 5.120 3,000 +0.12(+2.40%)
Jan 31, 2022 4.990 5.010 4.990 5.000 4,000 +0.12(+2.46%)
Jan 28, 2022 4.880 4.880 4.880 4.880 4,600 -0.05(-1.01%)
Jan 26, 2022 4.930 0 +0.06(+1.23%)
Jan 25, 2022 4.850 4.870 4.850 4.870 2,500 -0.13(-2.60%)
Jan 24, 2022 4.970 5.000 4.960 5.000 8,900 -0.27(-5.12%)
Jan 18, 2022 5.270 0 +0.07(+1.35%)
Jan 10, 2022 5.200 0 -0.12(-2.26%)
Jan 07, 2022 5.320 5.320 5.320 5.320 100 -0.01(-0.19%)
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.