Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.750 3.990 3.660 3.940 214,142 +0.29(+7.95%)
Mar 30, 2022 3.620 3.780 3.590 3.650 95,034 +0.03(+0.83%)
Mar 29, 2022 3.560 3.720 3.560 3.620 120,365 +0.10(+2.84%)
Mar 28, 2022 3.540 3.590 3.370 3.520 199,426 -0.02(-0.56%)
Mar 25, 2022 3.730 3.790 3.450 3.540 117,951 -0.07(-1.94%)
Mar 24, 2022 3.790 3.800 3.570 3.610 87,663 +0.00(+0.00%)
Mar 23, 2022 3.610 3.750 3.576 3.610 112,264 +0.06(+1.69%)
Mar 22, 2022 3.590 3.770 3.500 3.550 102,181 -0.06(-1.66%)
Mar 21, 2022 3.780 3.850 3.510 3.610 181,958 +0.02(+0.56%)
Mar 18, 2022 3.360 3.670 3.360 3.590 132,728 +0.23(+6.85%)
Mar 17, 2022 3.210 3.392 3.200 3.360 75,206 +0.03(+0.90%)
Mar 16, 2022 3.230 3.450 3.170 3.330 93,920 +0.22(+7.07%)
Mar 15, 2022 3.200 3.480 3.110 3.110 130,551 -0.14(-4.31%)
Mar 14, 2022 3.480 3.610 3.220 3.250 108,417 -0.31(-8.71%)
Mar 11, 2022 3.840 4.000 3.490 3.560 234,018 +0.05(+1.42%)
Mar 10, 2022 3.440 3.550 3.300 3.510 67,787 +0.04(+1.15%)
Mar 09, 2022 3.260 3.540 3.260 3.470 94,619 +0.28(+8.78%)
Mar 08, 2022 3.170 3.340 3.100 3.190 161,755 -0.08(-2.45%)
Mar 07, 2022 3.410 3.610 3.260 3.270 186,826 -0.18(-5.22%)
Mar 04, 2022 3.530 3.570 3.382 3.450 60,585 -0.09(-2.54%)
Mar 03, 2022 3.790 3.790 3.515 3.540 58,636 -0.21(-5.60%)
Mar 02, 2022 3.680 3.790 3.550 3.750 59,523 +0.11(+3.02%)
Mar 01, 2022 3.620 3.700 3.570 3.640 39,335 -0.01(-0.27%)
Feb 28, 2022 3.690 3.770 3.580 3.650 69,583 -0.03(-0.82%)
Feb 25, 2022 3.620 3.780 3.550 3.680 99,373 +0.08(+2.22%)
Feb 24, 2022 3.350 3.684 3.180 3.600 105,177 -0.01(-0.28%)
Feb 23, 2022 3.680 3.770 3.590 3.610 81,932 -0.02(-0.55%)
Feb 22, 2022 3.650 3.880 3.460 3.630 222,209 -0.30(-7.63%)
Feb 18, 2022 3.930 0 -0.20(-4.84%)
Feb 17, 2022 4.200 4.282 4.060 4.130 111,538 -0.15(-3.50%)
Feb 16, 2022 4.090 4.360 4.080 4.280 202,789 +0.11(+2.64%)
Feb 15, 2022 4.080 4.200 4.060 4.170 72,445 +0.21(+5.30%)
Feb 14, 2022 4.070 4.106 3.950 3.960 67,896 -0.16(-3.88%)
Feb 11, 2022 4.210 4.270 4.010 4.120 119,772 -0.07(-1.67%)
Feb 10, 2022 4.000 4.350 3.960 4.190 179,584 +0.11(+2.70%)
Feb 09, 2022 4.000 4.110 3.930 4.080 119,394 +0.18(+4.62%)
Feb 08, 2022 4.000 4.070 3.850 3.900 120,830 -0.09(-2.26%)
Feb 07, 2022 4.020 4.064 3.830 3.990 130,310 -0.03(-0.75%)
Feb 04, 2022 3.740 4.080 3.700 4.020 91,080 +0.27(+7.20%)
Feb 03, 2022 3.850 3.750 133,911 -0.11(-2.85%)
Feb 02, 2022 4.320 4.320 3.840 3.860 292,807 -0.43(-10.02%)
Feb 01, 2022 3.780 4.363 3.650 4.290 532,536 +1.12(+35.33%)
Jan 28, 2022 3.020 3.230 2.910 3.170 109,303 +0.15(+4.97%)
Jan 27, 2022 3.140 3.240 2.960 3.020 124,937 -0.13(-4.13%)
Jan 26, 2022 3.200 3.330 3.085 3.150 91,670 -0.01(-0.32%)
Jan 25, 2022 2.860 3.260 2.850 3.160 230,785 +0.21(+7.12%)
Jan 24, 2022 3.030 3.030 2.710 2.950 388,423 -0.16(-5.14%)
Jan 21, 2022 3.220 3.266 2.995 3.110 275,435 -0.17(-5.18%)
Jan 20, 2022 3.470 3.500 3.270 3.280 197,924 -0.13(-3.81%)
Jan 19, 2022 3.540 3.540 3.360 3.410 255,619 -0.13(-3.67%)
Jan 18, 2022 3.700 3.770 3.520 3.540 176,424 -0.25(-6.60%)
Jan 14, 2022 3.790 0 +0.04(+1.07%)
Jan 13, 2022 3.840 3.900 3.730 3.750 142,231 -0.08(-1.96%)
Jan 12, 2022 4.110 4.110 3.800 3.825 302,956 -0.25(-6.25%)
Jan 11, 2022 3.940 4.150 3.900 4.080 171,625 +0.12(+3.03%)
Jan 10, 2022 3.980 4.000 3.753 3.960 216,681 -0.03(-0.75%)
Jan 07, 2022 4.010 4.100 3.900 3.990 81,322 -0.02(-0.50%)
Jan 06, 2022 4.010 4.095 3.910 4.010 128,191 +0.01(+0.25%)
Jan 05, 2022 4.200 4.260 4.000 4.000 116,876 -0.23(-5.44%)
Jan 04, 2022 4.410 4.410 4.130 4.230 131,337 -0.18(-4.08%)
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.