Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.660 3.890 3.660 3.840 378,860 +0.16(+4.35%)
May 27, 2022 3.590 3.740 3.540 3.680 415,645 +0.13(+3.66%)
May 26, 2022 3.260 3.730 3.210 3.550 720,770 +0.31(+9.57%)
May 25, 2022 3.000 3.390 2.990 3.240 476,944 +0.24(+8.00%)
May 24, 2022 3.030 3.190 2.940 3.000 462,380 -0.05(-1.64%)
May 23, 2022 2.840 3.230 2.765 3.050 496,181 +0.23(+8.16%)
May 20, 2022 2.900 2.927 2.750 2.820 322,659 -0.02(-0.70%)
May 19, 2022 2.880 3.020 2.760 2.840 482,979 -0.07(-2.41%)
May 18, 2022 3.110 3.110 2.860 2.910 419,978 -0.15(-4.90%)
May 17, 2022 3.030 3.340 3.000 3.060 629,456 +0.06(+2.00%)
May 16, 2022 3.160 3.440 2.990 3.000 344,738 -0.18(-5.66%)
May 13, 2022 3.100 3.310 3.100 3.180 594,023 +0.15(+4.95%)
May 12, 2022 2.860 3.090 2.785 3.030 354,118 +0.02(+0.66%)
May 11, 2022 3.140 3.265 2.940 3.010 392,230 -0.08(-2.59%)
May 10, 2022 3.680 3.820 2.820 3.090 480,165 -0.62(-16.71%)
May 09, 2022 3.360 3.990 3.360 3.710 561,790 +0.17(+4.80%)
May 06, 2022 3.770 3.770 3.410 3.540 228,276 -0.23(-6.10%)
May 05, 2022 3.890 3.890 3.710 3.770 172,794 -0.17(-4.31%)
May 04, 2022 3.910 4.090 3.760 3.940 270,314 +0.04(+1.03%)
May 03, 2022 3.920 4.015 3.850 3.900 138,513 -0.07(-1.76%)
May 02, 2022 3.870 4.080 3.870 3.970 332,422 +0.06(+1.53%)
Apr 29, 2022 4.050 4.050 3.830 3.910 324,789 -0.08(-2.01%)
Apr 28, 2022 4.080 4.200 3.940 3.990 189,029 -0.04(-0.99%)
Apr 27, 2022 4.170 4.215 3.940 4.030 380,575 -0.07(-1.71%)
Apr 26, 2022 4.400 4.410 4.070 4.100 304,621 -0.29(-6.61%)
Apr 25, 2022 4.330 4.480 4.260 4.390 246,117 +0.00(+0.00%)
Apr 22, 2022 4.330 4.430 4.250 4.390 167,675 +0.02(+0.46%)
Apr 21, 2022 4.590 4.775 4.340 4.370 260,993 -0.23(-5.00%)
Apr 20, 2022 4.510 4.970 4.440 4.600 384,155 +0.13(+2.91%)
Apr 19, 2022 4.540 4.740 4.430 4.470 235,047 -0.04(-0.89%)
Apr 18, 2022 4.550 4.750 4.420 4.510 292,855 -0.08(-1.74%)
Apr 14, 2022 4.130 4.590 4.080 4.590 348,099 +0.43(+10.34%)
Apr 13, 2022 3.890 4.240 3.850 4.160 245,202 +0.29(+7.49%)
Apr 12, 2022 3.630 3.970 3.560 3.870 251,364 +0.27(+7.50%)
Apr 11, 2022 3.920 3.920 3.580 3.600 225,231 -0.32(-8.16%)
Apr 08, 2022 4.480 4.480 3.750 3.920 814,181 -0.48(-10.91%)
Apr 07, 2022 4.730 4.730 4.180 4.400 477,711 -0.37(-7.76%)
Apr 06, 2022 5.290 5.435 4.580 4.770 240,653 -0.52(-9.83%)
Apr 05, 2022 5.510 5.530 5.060 5.290 285,373 -0.37(-6.54%)
Apr 04, 2022 5.610 5.780 5.490 5.660 192,462 +0.20(+3.66%)
Apr 01, 2022 5.280 5.720 5.280 5.460 320,087 +0.11(+2.06%)
Mar 31, 2022 5.680 5.680 5.130 5.350 272,911 -0.24(-4.29%)
Mar 30, 2022 5.720 5.880 5.530 5.590 138,644 -0.23(-3.95%)
Mar 29, 2022 5.510 5.980 5.490 5.820 156,845 +0.26(+4.68%)
Mar 28, 2022 5.250 5.610 5.130 5.560 141,413 +0.32(+6.11%)
Mar 25, 2022 5.410 5.540 5.157 5.240 118,386 -0.19(-3.50%)
Mar 24, 2022 5.180 5.450 4.940 5.430 252,742 +0.21(+4.02%)
Mar 23, 2022 5.250 5.430 5.090 5.220 258,804 -0.02(-0.38%)
Mar 22, 2022 6.220 6.510 5.180 5.240 533,561 -0.70(-11.78%)
Mar 21, 2022 6.000 6.170 5.690 5.940 440,731 +0.02(+0.34%)
Mar 18, 2022 5.000 5.990 5.000 5.920 337,976 +0.84(+16.54%)
Mar 17, 2022 5.070 5.110 4.860 5.080 251,814 +0.08(+1.60%)
Mar 16, 2022 4.680 5.020 4.500 5.000 183,290 +0.42(+9.17%)
Mar 15, 2022 4.520 5.050 4.320 4.580 174,078 +0.06(+1.33%)
Mar 14, 2022 4.890 4.890 4.470 4.520 81,694 -0.35(-7.19%)
Mar 11, 2022 4.860 5.060 4.720 4.870 138,463 -0.02(-0.41%)
Mar 10, 2022 5.490 5.490 4.690 4.890 194,323 -0.62(-11.25%)
Mar 09, 2022 5.630 5.630 5.290 5.510 233,929 +0.01(+0.18%)
Mar 08, 2022 5.810 5.820 5.410 5.500 199,408 -0.27(-4.68%)
Mar 07, 2022 7.430 7.430 5.765 5.770 201,852 -1.70(-22.76%)
Mar 04, 2022 7.520 7.550 7.161 7.470 148,298 -0.08(-1.06%)
Mar 03, 2022 7.610 7.620 7.240 7.550 68,599 -0.03(-0.40%)
Mar 02, 2022 7.360 7.620 7.200 7.580 61,303 +0.22(+2.99%)
Mar 01, 2022 8.040 8.280 7.290 7.360 146,870 -0.64(-8.00%)
Feb 28, 2022 8.150 8.210 7.720 8.000 53,534 +0.00(+0.00%)
Feb 25, 2022 7.980 8.465 7.740 8.000 104,007 +0.17(+2.17%)
Feb 24, 2022 7.470 7.860 7.210 7.830 133,568 +0.08(+1.03%)
Feb 23, 2022 7.450 8.000 7.430 7.750 78,950 +0.30(+4.03%)
Feb 22, 2022 7.750 8.100 7.305 7.450 112,310 -0.25(-3.25%)
Feb 18, 2022 7.700 0 -0.80(-9.41%)
Feb 17, 2022 8.300 8.530 8.280 8.500 93,199 +0.20(+2.41%)
Feb 16, 2022 8.350 8.400 8.120 8.300 81,220 -0.12(-1.43%)
Feb 15, 2022 8.950 9.680 8.270 8.420 118,253 -0.44(-4.97%)
Feb 14, 2022 9.320 9.590 8.790 8.860 78,288 -0.27(-2.96%)
Feb 11, 2022 9.300 9.970 9.000 9.130 204,391 -0.10(-1.08%)
Feb 10, 2022 9.000 9.630 8.700 9.230 91,919 +0.05(+0.54%)
Feb 09, 2022 8.830 9.340 8.500 9.180 121,698 +0.29(+3.26%)
Feb 08, 2022 8.170 9.230 8.170 8.890 118,561 +0.66(+8.02%)
Feb 07, 2022 7.980 8.460 7.980 8.230 111,141 +0.22(+2.75%)
Feb 04, 2022 7.930 8.065 7.630 8.010 65,589 +0.07(+0.88%)
Feb 03, 2022 7.970 7.940 55,267 +0.01(+0.13%)
Feb 02, 2022 8.040 8.345 7.740 7.930 91,077 -0.07(-0.88%)
Feb 01, 2022 7.910 8.070 7.670 8.000 124,969 -0.06(-0.74%)
Jan 31, 2022 7.960 8.060 89,578 +0.03(+0.37%)
Jan 28, 2022 8.710 8.870 7.440 8.030 220,432 -0.63(-7.27%)
Jan 27, 2022 8.930 9.390 8.610 8.660 193,340 -0.07(-0.80%)
Jan 26, 2022 8.300 9.060 8.190 8.730 180,985 +0.57(+6.99%)
Jan 25, 2022 8.500 8.500 7.790 8.160 115,429 -0.44(-5.12%)
Jan 24, 2022 8.500 8.600 7.680 8.600 159,169 +0.00(+0.00%)
Jan 21, 2022 9.050 9.060 8.520 8.600 112,675 -0.56(-6.11%)
Jan 20, 2022 8.820 9.470 8.820 9.160 49,457 +0.31(+3.50%)
Jan 19, 2022 9.100 9.230 8.610 8.850 82,737 -0.22(-2.43%)
Jan 18, 2022 9.180 9.280 8.750 9.070 114,727 -0.22(-2.37%)
Jan 14, 2022 9.290 0 +0.24(+2.65%)
Jan 13, 2022 9.580 9.650 8.690 9.050 231,675 -0.57(-5.93%)
Jan 12, 2022 10.40 10.40 9.540 9.620 251,458 -0.67(-6.51%)
Jan 11, 2022 10.57 10.92 10.02 10.29 218,039 -0.19(-1.81%)
Jan 10, 2022 11.59 11.59 10.36 10.48 144,669 -0.99(-8.63%)
Jan 07, 2022 12.82 12.82 11.34 11.47 149,184 -1.18(-9.33%)
Jan 06, 2022 12.83 12.83 11.90 12.65 96,255 -0.18(-1.40%)
Jan 05, 2022 12.79 13.02 12.52 12.83 103,240 -0.07(-0.54%)
Jan 04, 2022 12.85 13.46 12.49 12.90 97,760 +0.03(+0.23%)
Jan 03, 2022 12.40 13.27 12.40 12.87 117,443 +0.40(+3.21%)
Dec 31, 2021 12.93 13.02 12.16 12.47 102,200 -0.29(-2.27%)
Dec 30, 2021 13.03 13.20 12.61 12.76 52,427 -0.09(-0.70%)
Dec 29, 2021 13.75 13.96 12.78 12.85 98,695 -0.67(-4.96%)
Dec 28, 2021 13.33 13.84 13.20 13.52 96,371 +0.19(+1.43%)
Dec 27, 2021 12.72 13.67 12.59 13.33 96,106 +0.50(+3.90%)
Dec 23, 2021 13.19 14.44 12.80 12.83 157,471 -0.15(-1.16%)
Dec 22, 2021 13.43 13.64 12.50 12.98 88,295 -0.47(-3.49%)
Dec 21, 2021 12.46 13.65 12.14 13.45 89,971 +1.32(+10.88%)
Dec 20, 2021 11.75 12.46 11.75 12.13 64,417 -0.04(-0.33%)
Dec 17, 2021 9.990 12.60 9.990 12.17 3,099,632 +2.04(+20.14%)
Dec 16, 2021 10.16 11.21 9.910 10.13 261,064 +0.02(+0.20%)
Dec 15, 2021 10.23 10.74 10.10 10.11 215,891 -0.12(-1.17%)
Dec 14, 2021 10.85 11.42 10.13 10.23 174,342 -0.62(-5.71%)
Dec 13, 2021 10.94 11.38 10.78 10.85 156,294 -0.27(-2.43%)
Dec 10, 2021 10.65 11.49 10.61 11.12 483,824 +0.47(+4.41%)
Dec 09, 2021 10.95 11.74 10.62 10.65 141,131 -0.38(-3.45%)
Dec 08, 2021 10.09 11.57 10.00 11.03 188,900 +1.00(+9.97%)
Dec 07, 2021 9.850 10.37 9.850 10.03 288,876 +0.21(+2.14%)
Dec 06, 2021 9.940 10.21 9.370 9.820 149,009 -0.08(-0.81%)
Dec 03, 2021 9.900 10.32 9.340 9.900 136,323 +0.08(+0.81%)
Dec 02, 2021 10.14 10.43 9.520 9.820 123,568 -0.57(-5.49%)
Dec 01, 2021 10.42 10.97 10.02 10.39 231,371 -0.02(-0.19%)
Nov 30, 2021 9.950 10.60 9.679 10.41 216,968 +0.42(+4.20%)
Nov 29, 2021 10.11 10.38 9.436 9.990 174,702 -0.12(-1.19%)
Nov 26, 2021 9.640 10.29 9.230 10.11 95,779 +0.25(+2.54%)
Nov 24, 2021 9.550 10.84 9.550 9.860 224,507 +0.43(+4.56%)
Nov 23, 2021 11.46 11.67 9.221 9.430 156,499 -1.94(-17.06%)
Nov 22, 2021 12.55 12.63 11.37 11.37 158,762 -1.17(-9.33%)
Nov 19, 2021 12.68 13.00 12.47 12.54 93,762 -0.15(-1.18%)
Nov 18, 2021 12.84 13.61 12.57 12.69 157,639 -0.22(-1.70%)
Nov 17, 2021 13.24 13.30 12.79 12.91 80,825 -0.19(-1.45%)
Nov 16, 2021 14.19 14.29 12.85 13.10 108,817 -1.00(-7.09%)
Nov 15, 2021 13.98 14.34 13.55 14.10 110,685 +0.26(+1.88%)
Nov 12, 2021 13.90 14.38 13.51 13.84 63,310 +0.06(+0.44%)
Nov 11, 2021 12.90 13.84 12.90 13.78 123,522 +0.98(+7.66%)
Nov 10, 2021 11.20 12.80 131,583 +1.66(+14.90%)
Nov 09, 2021 10.85 11.37 10.68 11.14 60,305 +0.28(+2.58%)
Nov 08, 2021 10.82 11.32 10.50 10.86 112,124 +0.12(+1.12%)
Nov 05, 2021 11.20 11.49 10.21 10.74 101,189 -0.25(-2.27%)
Nov 04, 2021 10.99 11.48 10.67 10.99 122,379 +0.02(+0.18%)
Nov 03, 2021 10.10 11.12 9.911 10.97 168,220 +0.86(+8.51%)
Nov 02, 2021 9.500 10.23 9.410 10.11 133,213 +0.75(+8.07%)
Nov 01, 2021 9.730 9.370 9.020 9.355 117,263 -0.01(-0.16%)
Oct 29, 2021 9.370 9.000 9.370 168,947 +0.36(+4.00%)
Oct 28, 2021 10.30 8.930 9.010 78,245 -1.25(-12.18%)
Oct 27, 2021 10.42 10.86 10.05 10.26 31,756 -0.48(-4.47%)
Oct 26, 2021 10.30 10.77 10.74 61,030 +0.71(+7.08%)
Oct 25, 2021 10.16 10.03 105,028 -0.07(-0.69%)
Oct 22, 2021 10.55 11.09 10.06 10.10 149,791 -0.33(-3.16%)
Oct 21, 2021 10.32 10.80 10.02 10.43 126,692 +0.16(+1.56%)
Oct 20, 2021 10.72 11.77 9.500 10.27 143,830 -0.67(-6.12%)
Oct 19, 2021 10.75 11.74 10.75 10.94 55,634 +0.37(+3.50%)
Oct 18, 2021 11.75 11.99 10.10 10.57 118,664 -1.20(-10.20%)
Oct 15, 2021 11.01 12.39 10.77 11.77 117,684 +0.67(+6.04%)
Oct 14, 2021 11.92 12.05 10.27 11.10 500,678 -1.21(-9.83%)
Oct 13, 2021 12.50 15.10 11.36 12.31 1,259,164 +0.61(+5.21%)
Oct 12, 2021 9.810 12.82 9.650 11.70 487,885 +1.40(+13.59%)
Oct 11, 2021 10.80 11.19 10.00 10.30 31,984 +0.15(+1.48%)
Oct 08, 2021 10.85 10.85 9.920 10.15 33,359 +0.10(+1.00%)
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.