Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.800 6.070 5.750 5.810 39,339 +0.01(+0.17%)
Mar 30, 2022 5.582 5.900 5.582 5.800 33,083 -0.05(-0.85%)
Mar 29, 2022 5.860 5.900 5.122 5.850 55,189 -0.05(-0.85%)
Mar 28, 2022 5.590 5.900 5.590 5.900 22,950 +0.22(+3.87%)
Mar 25, 2022 5.650 5.800 5.570 5.680 10,003 +0.05(+0.98%)
Mar 24, 2022 5.590 5.660 5.500 5.625 19,855 +0.01(+0.27%)
Mar 23, 2022 5.550 5.661 5.388 5.610 11,960 +0.03(+0.54%)
Mar 22, 2022 5.340 5.580 5.340 5.580 1,217 +0.16(+2.86%)
Mar 21, 2022 5.410 5.640 5.350 5.425 23,718 -0.27(-4.66%)
Mar 18, 2022 5.230 5.690 5.220 5.690 3,768 +0.29(+5.37%)
Mar 17, 2022 5.210 5.435 5.200 5.400 11,915 +0.08(+1.41%)
Mar 16, 2022 5.610 5.610 5.230 5.325 534 -0.01(-0.28%)
Mar 15, 2022 5.250 5.340 5.200 5.340 6,500 -0.17(-3.09%)
Mar 14, 2022 5.659 5.670 5.210 5.510 15,035 -0.17(-2.99%)
Mar 11, 2022 5.460 5.680 5.210 5.680 4,790 +0.22(+4.03%)
Mar 10, 2022 5.200 5.460 5.200 5.460 11,721 -0.14(-2.50%)
Mar 09, 2022 5.348 5.950 5.320 5.600 25,303 +0.10(+1.82%)
Mar 08, 2022 5.200 5.500 5.200 5.500 15,110 +0.17(+3.29%)
Mar 07, 2022 5.240 5.390 5.240 5.325 1,530 -0.05(-1.02%)
Mar 04, 2022 5.220 5.380 5.220 5.380 915 -0.13(-2.36%)
Mar 03, 2022 5.535 5.535 5.510 5.510 519 -0.03(-0.54%)
Mar 02, 2022 5.350 5.550 5.300 5.540 1,811 +0.18(+3.36%)
Mar 01, 2022 5.436 5.436 5.310 5.360 1,211 +0.01(+0.21%)
Feb 25, 2022 5.349 94 -0.08(-1.49%)
Feb 24, 2022 5.420 5.430 5.240 5.430 6,355 -0.03(-0.55%)
Feb 23, 2022 5.510 5.550 5.310 5.460 10,396 -0.06(-1.03%)
Feb 22, 2022 5.510 5.560 5.450 5.517 3,492 -0.09(-1.66%)
Feb 18, 2022 5.610 0 -0.03(-0.53%)
Feb 17, 2022 5.520 5.640 5.520 5.640 3,291 +0.08(+1.44%)
Feb 16, 2022 5.510 5.740 5.490 5.560 4,156 -0.28(-4.79%)
Feb 15, 2022 5.470 5.960 5.470 5.840 12,667 +0.37(+6.76%)
Feb 14, 2022 5.570 5.570 5.450 5.470 4,409 +0.06(+1.11%)
Feb 11, 2022 5.420 5.510 5.410 5.410 542 -0.09(-1.63%)
Feb 10, 2022 5.420 5.500 5.420 5.500 4,061 +0.13(+2.42%)
Feb 09, 2022 5.400 5.400 5.360 5.370 2,401 -0.03(-0.56%)
Feb 08, 2022 5.535 5.535 5.360 5.400 4,105 -0.08(-1.46%)
Feb 07, 2022 5.550 5.665 5.400 5.480 8,916 -0.05(-0.90%)
Feb 04, 2022 5.550 5.880 5.360 5.530 19,556 +0.04(+0.73%)
Feb 03, 2022 5.550 5.350 5.490 3,447 -0.01(-0.18%)
Feb 02, 2022 5.400 5.540 5.335 5.500 9,714 +0.16(+3.00%)
Feb 01, 2022 5.340 5.536 5.340 5.340 1,512 -0.16(-2.91%)
Jan 31, 2022 5.390 5.500 5.500 5,158 +0.05(+0.92%)
Jan 28, 2022 5.470 5.470 5.320 5.450 5,452 +0.06(+1.11%)
Jan 27, 2022 5.540 5.540 5.320 5.390 11,639 +0.07(+1.32%)
Jan 26, 2022 5.210 5.356 5.165 5.320 3,265 +0.17(+3.20%)
Jan 25, 2022 5.100 5.200 5.066 5.155 4,995 +0.10(+1.88%)
Jan 24, 2022 5.540 5.540 5.050 5.060 7,184 -0.44(-8.00%)
Jan 21, 2022 5.580 5.730 5.410 5.500 22,794 -0.08(-1.43%)
Jan 20, 2022 5.870 5.870 5.543 5.580 5,301 -0.34(-5.74%)
Jan 19, 2022 5.620 5.960 5.600 5.920 8,628 +0.32(+5.71%)
Jan 18, 2022 5.600 5.690 5.530 5.600 4,027 -0.13(-2.27%)
Jan 14, 2022 5.730 0 +0.13(+2.32%)
Jan 13, 2022 5.800 5.800 5.565 5.600 5,678 -0.07(-1.23%)
Jan 12, 2022 5.830 5.850 5.550 5.670 16,765 -0.24(-4.06%)
Jan 11, 2022 5.826 6.280 5.780 5.910 5,877 -0.02(-0.34%)
Jan 10, 2022 5.870 5.957 5.690 5.930 11,466 -0.03(-0.50%)
Jan 07, 2022 5.910 6.070 5.860 5.960 5,104 +0.03(+0.42%)
Jan 06, 2022 5.870 6.480 5.870 5.935 98,959 +0.10(+1.80%)
Jan 05, 2022 6.020 6.053 5.650 5.830 12,161 -0.32(-5.20%)
Jan 04, 2022 6.110 6.201 6.000 6.150 6,941 +0.01(+0.16%)
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.