Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.800 3.800 3.490 3.490 8,942 -0.41(-10.51%)
May 30, 2022 3.870 3.900 3.870 3.900 400 +0.06(+1.56%)
May 27, 2022 3.870 3.870 3.840 3.840 300 +0.06(+1.59%)
May 26, 2022 3.710 3.800 3.710 3.780 1,100 +0.10(+2.72%)
May 25, 2022 3.690 3.740 3.670 3.680 900 +0.00(+0.00%)
May 24, 2022 3.530 3.680 3.520 3.680 6,450 +0.05(+1.38%)
May 19, 2022 3.630 0 -0.11(-2.94%)
May 18, 2022 3.670 3.740 3.670 3.740 200 +0.02(+0.54%)
May 17, 2022 3.620 3.720 3.620 3.720 600 +0.17(+4.79%)
May 16, 2022 3.580 3.750 3.550 3.550 7,200 +0.02(+0.57%)
May 13, 2022 3.400 3.640 3.400 3.530 1,700 +0.15(+4.44%)
May 12, 2022 3.350 3.440 3.320 3.380 1,315 -0.06(-1.74%)
May 11, 2022 3.510 3.550 3.370 3.440 1,900 -0.17(-4.71%)
May 10, 2022 3.480 3.620 3.450 3.610 3,620 +0.18(+5.25%)
May 09, 2022 3.710 3.710 3.420 3.430 10,100 -0.34(-9.02%)
May 06, 2022 3.830 3.850 3.750 3.770 1,715 -0.08(-2.08%)
May 05, 2022 3.960 4.040 3.850 3.850 2,400 -0.15(-3.75%)
May 04, 2022 3.800 4.010 3.690 4.000 2,400 +0.12(+3.09%)
May 03, 2022 3.910 3.970 3.880 3.880 2,500 -0.12(-3.00%)
May 02, 2022 4.040 4.040 3.950 4.000 3,326 -0.08(-1.96%)
Apr 29, 2022 4.170 4.170 4.070 4.080 1,200 -0.09(-2.16%)
Apr 28, 2022 4.250 4.250 4.110 4.170 1,500 +0.00(+0.00%)
Apr 27, 2022 4.160 4.280 4.100 4.170 1,000 +0.04(+0.97%)
Apr 26, 2022 4.270 4.270 4.080 4.130 2,600 -0.19(-4.40%)
Apr 25, 2022 4.340 4.350 4.190 4.320 3,160 -0.07(-1.59%)
Apr 22, 2022 4.510 4.510 4.380 4.390 3,624 -0.06(-1.35%)
Apr 21, 2022 4.630 4.630 4.420 4.450 8,300 -0.21(-4.51%)
Apr 20, 2022 4.460 4.660 4.430 4.660 2,540 +0.11(+2.42%)
Apr 19, 2022 4.350 4.600 4.330 4.550 3,400 +0.07(+1.56%)
Apr 18, 2022 4.410 4.500 4.360 4.480 9,709 +0.06(+1.36%)
Apr 14, 2022 4.420 0 -0.18(-3.91%)
Apr 13, 2022 4.500 4.680 4.500 4.600 2,762 +0.14(+3.14%)
Apr 12, 2022 4.460 4.610 4.400 4.460 4,469 +0.08(+1.83%)
Apr 11, 2022 4.760 4.760 4.340 4.380 15,825 -0.28(-6.01%)
Apr 08, 2022 4.830 4.870 4.640 4.660 11,200 -0.23(-4.70%)
Apr 07, 2022 4.880 4.930 4.740 4.890 3,900 -0.02(-0.41%)
Apr 06, 2022 4.770 4.910 4.610 4.910 8,146 -0.04(-0.81%)
Apr 05, 2022 4.700 5.000 4.600 4.950 7,355 +0.22(+4.65%)
Apr 04, 2022 4.980 4.980 4.580 4.730 16,405 -0.18(-3.67%)
Apr 01, 2022 5.300 5.300 4.730 4.910 24,788 -0.26(-5.03%)
Mar 31, 2022 4.720 5.520 4.720 5.170 48,575 +0.51(+10.94%)
Mar 30, 2022 4.330 5.000 4.320 4.660 19,601 +0.31(+7.13%)
Mar 29, 2022 4.400 4.600 4.260 4.350 10,310 -0.03(-0.68%)
Mar 28, 2022 4.210 4.400 4.150 4.380 4,498 +0.12(+2.82%)
Mar 25, 2022 4.380 4.380 4.180 4.260 3,350 +0.07(+1.67%)
Mar 24, 2022 4.430 4.430 4.170 4.190 4,720 -0.07(-1.64%)
Mar 23, 2022 4.310 4.430 4.200 4.260 2,206 -0.06(-1.39%)
Mar 22, 2022 4.290 4.350 4.130 4.320 4,392 +0.04(+0.93%)
Mar 21, 2022 4.210 4.480 4.210 4.280 4,860 +0.13(+3.13%)
Mar 18, 2022 4.100 4.200 3.950 4.150 12,816 +0.04(+0.97%)
Mar 17, 2022 4.260 4.380 4.040 4.110 8,950 -0.09(-2.14%)
Mar 16, 2022 4.490 4.560 4.130 4.200 14,158 -0.24(-5.41%)
Mar 15, 2022 4.570 4.570 4.330 4.440 10,150 -0.18(-3.90%)
Mar 14, 2022 4.500 4.620 4.200 4.620 7,180 +0.10(+2.21%)
Mar 11, 2022 4.780 5.030 4.420 4.520 34,847 -0.03(-0.66%)
Mar 10, 2022 4.820 4.820 4.110 4.550 23,835 -0.16(-3.40%)
Mar 09, 2022 4.400 4.920 4.330 4.710 59,813 -0.35(-6.92%)
Mar 08, 2022 4.100 6.150 4.100 5.060 180,337 +1.32(+35.29%)
Mar 07, 2022 3.460 4.000 3.460 3.740 25,001 +0.37(+10.98%)
Mar 04, 2022 3.330 3.390 3.300 3.370 2,405 +0.10(+3.06%)
Mar 02, 2022 3.270 0 -0.11(-3.25%)
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.