Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 5.780 6.050 5.640 5.840 1,346,948 +0.00(+0.00%)
May 18, 2022 5.610 5.860 4.970 5.840 2,107,873 -0.05(-0.85%)
May 17, 2022 5.730 5.890 5.550 5.890 633,366 +0.24(+4.25%)
May 16, 2022 5.650 5.795 5.510 5.650 538,834 +0.00(+0.00%)
May 13, 2022 5.790 5.790 5.560 5.650 551,912 +0.03(+0.53%)
May 12, 2022 5.440 5.795 5.350 5.620 894,547 +0.09(+1.63%)
May 11, 2022 5.970 6.250 5.490 5.530 802,295 -0.50(-8.29%)
May 10, 2022 5.960 6.250 5.860 6.030 1,310,735 +0.35(+6.16%)
May 09, 2022 5.820 6.125 5.600 5.680 1,028,455 -0.33(-5.49%)
May 06, 2022 6.150 6.180 5.460 6.010 1,194,934 -0.14(-2.28%)
May 05, 2022 6.870 6.950 5.950 6.150 1,097,397 -0.99(-13.87%)
May 04, 2022 6.970 7.150 6.540 7.140 688,172 +0.17(+2.44%)
May 03, 2022 6.980 7.100 6.840 6.970 326,079 +0.03(+0.43%)
May 02, 2022 6.870 6.960 6.570 6.940 679,616 +0.10(+1.46%)
Apr 29, 2022 7.010 7.230 6.760 6.840 501,116 -0.20(-2.84%)
Apr 28, 2022 6.960 7.050 6.460 7.040 527,031 +0.24(+3.53%)
Apr 27, 2022 6.910 7.030 6.760 6.800 465,522 -0.08(-1.16%)
Apr 26, 2022 7.130 7.270 6.650 6.880 844,828 -0.33(-4.58%)
Apr 25, 2022 7.270 7.510 7.150 7.210 466,036 -0.19(-2.57%)
Apr 22, 2022 7.380 7.640 7.240 7.400 636,142 +0.03(+0.41%)
Apr 21, 2022 7.800 7.900 7.320 7.370 497,704 -0.36(-4.66%)
Apr 20, 2022 7.790 7.860 7.560 7.730 347,072 -0.04(-0.51%)
Apr 19, 2022 7.460 7.980 7.260 7.770 617,855 +0.25(+3.32%)
Apr 18, 2022 7.890 7.890 7.350 7.520 687,297 -0.41(-5.17%)
Apr 14, 2022 8.480 8.640 7.880 7.930 535,851 -0.72(-8.32%)
Apr 13, 2022 8.220 8.770 8.100 8.650 598,997 +0.29(+3.47%)
Apr 12, 2022 8.750 8.830 8.320 8.360 538,603 -0.23(-2.68%)
Apr 11, 2022 8.700 8.890 8.510 8.590 445,984 -0.32(-3.59%)
Apr 08, 2022 9.248 9.280 8.865 8.910 432,136 -0.29(-3.15%)
Apr 07, 2022 8.930 9.325 8.930 9.200 523,889 +0.23(+2.56%)
Apr 06, 2022 8.600 9.030 8.510 8.970 433,031 +0.25(+2.87%)
Apr 05, 2022 9.010 9.050 8.635 8.720 924,947 -0.24(-2.68%)
Apr 04, 2022 9.190 9.250 8.890 8.960 550,233 -0.18(-1.97%)
Apr 01, 2022 8.760 9.290 8.760 9.140 717,727 +0.31(+3.51%)
Mar 31, 2022 8.590 8.860 8.590 8.830 395,556 +0.21(+2.44%)
Mar 30, 2022 9.300 9.300 8.610 8.620 597,567 -0.72(-7.71%)
Mar 29, 2022 8.990 9.340 8.750 9.340 785,815 +0.41(+4.59%)
Mar 28, 2022 8.690 8.940 8.500 8.930 434,619 +0.22(+2.53%)
Mar 25, 2022 8.870 9.000 8.670 8.710 396,198 -0.08(-0.91%)
Mar 24, 2022 8.610 8.850 8.510 8.790 726,509 +0.24(+2.81%)
Mar 23, 2022 8.570 8.750 8.500 8.550 427,895 -0.12(-1.38%)
Mar 22, 2022 8.250 8.750 8.200 8.670 935,083 +0.46(+5.60%)
Mar 21, 2022 8.460 8.980 8.185 8.210 1,088,319 -0.28(-3.30%)
Mar 18, 2022 8.400 8.680 8.220 8.490 3,247,918 +0.07(+0.83%)
Mar 17, 2022 8.100 8.435 8.030 8.420 1,152,348 +0.32(+3.95%)
Mar 16, 2022 7.930 8.190 7.600 8.100 1,226,660 +0.26(+3.32%)
Mar 15, 2022 7.650 7.840 7.551 7.840 763,214 +0.19(+2.48%)
Mar 14, 2022 8.350 8.560 7.535 7.650 1,496,403 -0.80(-9.47%)
Mar 11, 2022 8.850 9.190 8.450 8.450 926,982 -0.74(-8.05%)
Mar 10, 2022 9.010 9.205 8.894 9.190 646,915 -0.01(-0.11%)
Mar 09, 2022 8.980 9.340 8.930 9.200 1,019,559 +0.34(+3.84%)
Mar 08, 2022 8.410 9.210 8.175 8.860 795,856 +0.47(+5.60%)
Mar 07, 2022 8.370 8.790 8.080 8.390 762,859 -0.12(-1.41%)
Mar 04, 2022 8.160 8.660 8.130 8.510 717,205 +0.26(+3.15%)
Mar 03, 2022 8.570 8.660 8.020 8.250 999,310 -0.36(-4.18%)
Mar 02, 2022 8.640 8.985 8.122 8.610 1,063,936 -0.02(-0.23%)
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.