Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 5.120 5.315 4.885 4.900 2,398,724 -0.32(-6.13%)
May 17, 2022 5.170 5.240 4.855 5.220 6,503,495 +0.16(+3.16%)
May 16, 2022 5.230 5.265 4.925 5.060 4,241,638 -0.24(-4.53%)
May 13, 2022 5.090 5.410 5.040 5.300 6,654,182 +0.32(+6.43%)
May 12, 2022 4.770 5.055 4.675 4.980 6,080,329 +0.13(+2.68%)
May 11, 2022 5.200 5.300 4.810 4.850 6,998,304 -0.32(-6.19%)
May 10, 2022 5.400 5.530 5.035 5.170 6,543,409 -0.07(-1.34%)
May 09, 2022 5.310 5.460 5.200 5.240 2,114,443 -0.22(-4.03%)
May 06, 2022 5.430 5.625 5.225 5.460 1,731,060 -0.04(-0.73%)
May 05, 2022 5.810 5.810 5.405 5.500 1,987,547 -0.42(-7.09%)
May 04, 2022 5.930 5.990 5.640 5.920 1,825,688 +0.03(+0.51%)
May 03, 2022 5.880 6.020 5.815 5.890 2,201,910 -0.01(-0.17%)
May 02, 2022 5.790 6.010 5.725 5.900 2,601,988 +0.11(+1.90%)
Apr 29, 2022 5.900 6.050 5.755 5.790 1,360,072 -0.19(-3.18%)
Apr 28, 2022 5.800 6.030 5.780 5.980 1,708,370 +0.24(+4.18%)
Apr 27, 2022 5.750 5.930 5.718 5.740 1,525,856 -0.07(-1.20%)
Apr 26, 2022 5.910 6.000 5.790 5.810 1,567,301 -0.19(-3.17%)
Apr 25, 2022 5.790 6.045 5.750 6.000 1,462,958 +0.18(+3.09%)
Apr 22, 2022 5.910 6.105 5.812 5.820 1,111,893 -0.14(-2.35%)
Apr 21, 2022 6.130 6.290 5.890 5.960 1,418,416 -0.06(-1.00%)
Apr 20, 2022 6.310 6.310 6.000 6.020 1,878,035 -0.32(-5.05%)
Apr 19, 2022 5.990 6.445 5.990 6.340 1,319,784 +0.34(+5.67%)
Apr 18, 2022 6.130 6.130 5.915 6.000 1,357,967 -0.16(-2.60%)
Apr 14, 2022 6.380 6.450 6.160 6.160 1,026,175 -0.20(-3.14%)
Apr 13, 2022 6.130 6.450 6.130 6.360 1,101,092 +0.17(+2.75%)
Apr 12, 2022 6.370 6.615 6.180 6.190 1,475,097 -0.02(-0.32%)
Apr 11, 2022 6.160 6.365 6.100 6.210 1,156,599 -0.04(-0.64%)
Apr 08, 2022 6.410 6.520 6.240 6.250 1,068,562 -0.20(-3.10%)
Apr 07, 2022 6.500 6.640 6.370 6.450 1,353,468 -0.05(-0.77%)
Apr 06, 2022 6.610 6.700 6.420 6.500 1,694,012 -0.27(-3.99%)
Apr 05, 2022 7.050 7.100 6.720 6.770 1,593,109 -0.30(-4.24%)
Apr 04, 2022 6.840 7.135 6.790 7.070 1,848,440 +0.24(+3.51%)
Apr 01, 2022 6.890 7.070 6.815 6.830 1,601,657 -0.06(-0.87%)
Mar 31, 2022 7.070 7.160 6.860 6.890 1,524,398 -0.20(-2.82%)
Mar 30, 2022 7.360 7.440 7.010 7.090 1,587,721 -0.37(-4.96%)
Mar 29, 2022 6.920 7.545 6.900 7.460 5,867,257 +0.69(+10.19%)
Mar 28, 2022 6.930 7.070 6.725 6.770 4,233,099 -0.18(-2.59%)
Mar 25, 2022 7.230 7.280 6.895 6.950 1,513,604 -0.22(-3.07%)
Mar 24, 2022 7.120 7.190 6.990 7.170 1,035,519 +0.05(+0.70%)
Mar 23, 2022 7.320 7.340 7.080 7.120 1,758,537 -0.32(-4.30%)
Mar 22, 2022 6.810 7.560 6.720 7.440 4,894,869 +0.85(+12.90%)
Mar 21, 2022 6.790 6.800 6.490 6.590 2,542,094 -0.22(-3.23%)
Mar 18, 2022 6.670 7.000 6.610 6.810 5,171,771 +0.13(+1.95%)
Mar 17, 2022 6.630 6.780 6.520 6.680 2,701,802 -0.05(-0.74%)
Mar 16, 2022 6.090 6.830 6.090 6.730 3,022,884 +0.68(+11.24%)
Mar 15, 2022 5.720 6.080 5.660 6.050 4,268,673 +0.24(+4.13%)
Mar 14, 2022 6.000 6.070 5.770 5.810 3,341,656 -0.10(-1.69%)
Mar 11, 2022 6.190 6.300 5.900 5.910 3,540,617 +0.05(+0.85%)
Mar 10, 2022 5.260 5.860 5.230 5.860 7,291,458 +0.49(+9.12%)
Mar 09, 2022 4.420 5.450 4.260 5.370 13,058,730 -0.55(-9.29%)
Mar 08, 2022 5.930 6.120 5.725 5.920 1,723,057 -0.08(-1.33%)
Mar 07, 2022 6.540 6.620 5.990 6.000 1,920,813 -0.52(-7.98%)
Mar 04, 2022 6.940 7.060 6.485 6.520 1,291,212 -0.42(-6.05%)
Mar 03, 2022 7.280 7.300 6.880 6.940 1,267,393 -0.31(-4.28%)
Mar 02, 2022 7.230 7.320 7.020 7.250 1,272,932 +0.05(+0.69%)
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.