Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 4.600 | 21 | +0.11(+2.45%) | |||
| Apr 28, 2022 | 4.200 | 4.490 | 4.200 | 4.490 | 200 | -0.20(-4.26%) |
| Apr 27, 2022 | 4.490 | 4.690 | 3.720 | 4.690 | 566 | +0.69(+17.25%) |
| Apr 26, 2022 | 4.250 | 4.250 | 4.000 | 4.000 | 559 | +0.00(+0.00%) |
| Apr 25, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 222 | +0.00(+0.00%) |
| Apr 21, 2022 | 4.000 | 10 | +0.00(+0.00%) | |||
| Apr 18, 2022 | 4.000 | 2 | +0.00(+0.00%) | |||
| Apr 14, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.50(-11.11%) |
| Apr 13, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.00(+0.00%) |
| Apr 12, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.50(-10.00%) |
| Apr 06, 2022 | 5.000 | 2 | +0.50(+11.11%) | |||
| Apr 04, 2022 | 4.500 | 0 | -0.50(-10.00%) | |||
| Apr 01, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 101 | -0.30(-5.66%) |
| Mar 23, 2022 | 5.300 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2022 | 5.000 | 5.300 | 5.000 | 5.300 | 810 | +0.40(+8.16%) |
| Mar 17, 2022 | 4.900 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2022 | 4.900 | 0 | -0.30(-5.77%) | |||
| Mar 03, 2022 | 4.150 | 4.150 | 4.150 | 5.200 | 100 | +0.70(+15.56%) |
| Mar 01, 2022 | 4.500 | 0 | -0.75(-14.29%) | |||
| Feb 28, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.00(+0.00%) |
| Feb 25, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.25(+5.00%) |
| Feb 23, 2022 | 5.000 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 4.020 | 5.000 | 0 | +0.80(+19.05%) | ||
| Feb 15, 2022 | 4.200 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2022 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.02(-0.47%) |
| Feb 11, 2022 | 4.220 | 4.220 | 4.220 | 4.220 | 200 | -0.78(-15.60%) |
| Feb 09, 2022 | 5.000 | 10 | -0.25(-4.76%) | |||
| Feb 04, 2022 | 5.250 | 0 | +0.22(+4.37%) | |||
| Feb 03, 2022 | 5.505 | 5.505 | 5.030 | 5.030 | 200 | -0.00(-0.00%) |
| Jan 31, 2022 | 5.030 | 0 | +0.00(+0.00%) | |||
| Jan 28, 2022 | 5.030 | 5.030 | 5.030 | 5.030 | 200 | -0.97(-16.17%) |
| Jan 20, 2022 | 6.000 | 0 | +0.43(+7.72%) | |||
| Jan 19, 2022 | 5.750 | 5.750 | 5.050 | 5.570 | 900 | +0.07(+1.27%) |
| Jan 18, 2022 | 5.750 | 5.750 | 5.500 | 5.500 | 500 | +0.48(+9.56%) |
| Jan 14, 2022 | 5.020 | 0 | -0.63(-11.15%) | |||
| Jan 11, 2022 | 5.650 | 20 | +0.65(+13.00%) | |||
| Jan 10, 2022 | 5.500 | 5.500 | 4.020 | 5.000 | 725 | -0.89(-15.11%) |
| Jan 07, 2022 | 5.890 | 7.200 | 5.890 | 5.890 | 300 | -0.36(-5.76%) |
| Jan 03, 2022 | 6.250 | 6.250 | 6.250 | 0 | +0.22(+3.65%) | |
| Dec 31, 2021 | 6.000 | 6.030 | 6.000 | 6.030 | 300 | +0.28(+4.87%) |
| Dec 30, 2021 | 5.520 | 6.000 | 5.520 | 5.750 | 500 | -0.25(-4.17%) |
| Dec 23, 2021 | 6.000 | 6.000 | 6.000 | 45 | -0.10(-1.64%) | |
| Dec 22, 2021 | 5.500 | 7.000 | 5.500 | 6.100 | 300 | +0.60(+10.91%) |
| Dec 21, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.55(-9.09%) |
| Dec 08, 2021 | 6.050 | 6.050 | 6.050 | 0 | -0.51(-7.77%) | |
| Dec 03, 2021 | 6.560 | 6.560 | 6.560 | 0 | -0.63(-8.76%) | |
| Nov 30, 2021 | 7.190 | 7.190 | 7.190 | 0 | +0.44(+6.52%) | |
| Nov 26, 2021 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
| Nov 22, 2021 | 6.800 | 6.800 | 6.800 | 90 | +0.05(+0.74%) | |
| Nov 08, 2021 | 6.750 | 6.750 | 6.750 | 14 | +0.00(+0.00%) | |
| Nov 04, 2021 | 6.750 | 6.750 | 6.750 | 25 | -0.25(-3.57%) | |
| Nov 02, 2021 | 7.000 | 7.000 | 7.000 | 1 | +2.00(+40.00%) | |
| Nov 01, 2021 | 5.000 | 7.000 | 4.210 | 5.000 | 4,170 | +0.79(+18.76%) |
| Oct 29, 2021 | 4.210 | 4.210 | 4.210 | 4.210 | 100 | -0.29(-6.44%) |
| Oct 27, 2021 | 4.500 | 4.500 | 4.500 | 0 | -0.50(-10.00%) | |
| Oct 11, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.60(-10.71%) | |
| Sep 14, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
| Sep 13, 2021 | 5.650 | 5.650 | 5.500 | 5.500 | 200 | +1.08(+24.43%) |
| Sep 10, 2021 | 5.500 | 5.500 | 4.420 | 4.420 | 411 | -0.08(-1.78%) |
| Sep 03, 2021 | 4.500 | 4.500 | 4.500 | 46 | +0.20(+4.65%) | |
| Aug 31, 2021 | 4.300 | 4.300 | 4.300 | 0 | -0.23(-4.97%) | |
| Aug 27, 2021 | 4.525 | 4.525 | 4.525 | 0 | -0.92(-16.97%) | |
| Aug 19, 2021 | 5.450 | 5.450 | 5.450 | 0 | +0.95(+21.11%) | |
| Aug 18, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.95(-17.43%) |
| Aug 17, 2021 | 4.000 | 5.450 | 4.000 | 5.450 | 480 | -0.05(-0.91%) |
| Aug 16, 2021 | 4.500 | 5.500 | 4.500 | 5.500 | 203 | +1.25(+29.41%) |
| Aug 13, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.50(-10.53%) |
| Aug 11, 2021 | 4.750 | 4.750 | 4.750 | 30 | -0.40(-7.77%) | |
| Aug 10, 2021 | 4.875 | 5.150 | 4.750 | 5.150 | 600 | -0.10(-1.90%) |
| Aug 09, 2021 | 5.750 | 5.750 | 5.250 | 5.250 | 280 | -0.25(-4.55%) |
| Aug 04, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.32(+6.18%) | |
| Aug 03, 2021 | 5.180 | 5.180 | 5.180 | 5.180 | 100 | +0.03(+0.58%) |
| Aug 02, 2021 | 4.020 | 5.150 | 4.020 | 5.150 | 300 | +0.15(+3.00%) |
| Jul 30, 2021 | 4.950 | 5.000 | 4.950 | 5.000 | 1,000 | +0.10(+2.04%) |
| Jul 28, 2021 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
| Jul 27, 2021 | 4.700 | 4.900 | 4.700 | 4.700 | 200 | +0.30(+6.82%) |
| Jul 26, 2021 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.00(+0.00%) |
| Jul 21, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.10(+2.33%) | |
| Jul 20, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 170 | +0.00(+0.00%) |
| Jul 19, 2021 | 4.100 | 4.300 | 4.100 | 4.300 | 400 | +1.01(+30.70%) |
| Jul 16, 2021 | 3.290 | 3.290 | 3.290 | 3.290 | 202 | -1.01(-23.49%) |
| Jul 09, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
| Jul 08, 2021 | 4.000 | 4.400 | 4.000 | 4.000 | 600 | +0.71(+21.58%) |
| Jul 07, 2021 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | -1.69(-33.94%) |
| Jun 15, 2021 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
| Jun 14, 2021 | 4.980 | 4.980 | 4.980 | 4.980 | 100 | +0.08(+1.63%) |
| Jun 08, 2021 | 4.900 | 4.900 | 4.900 | 0 | +1.64(+50.31%) | |
| Jun 07, 2021 | 5.250 | 5.250 | 3.250 | 3.260 | 3,813 | -2.54(-43.77%) |
| Jun 03, 2021 | 5.798 | 5.798 | 5.798 | 1 | -0.15(-2.56%) | |
| May 28, 2021 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
| May 26, 2021 | 6.000 | 6.000 | 6.000 | 19 | -0.75(-11.11%) | |
| May 25, 2021 | 6.000 | 6.750 | 6.000 | 6.750 | 383 | +0.25(+3.85%) |
| May 21, 2021 | 6.500 | 6.500 | 6.500 | 30 | -0.35(-5.11%) | |
| May 20, 2021 | 6.930 | 6.930 | 6.850 | 6.850 | 592 | -0.15(-2.14%) |
| May 12, 2021 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| May 11, 2021 | 7.300 | 7.300 | 7.000 | 7.000 | 300 | -0.50(-6.67%) |
| May 07, 2021 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
| May 06, 2021 | 8.000 | 8.000 | 7.000 | 7.490 | 730 | +0.64(+9.34%) |
| May 05, 2021 | 6.250 | 7.000 | 6.250 | 6.850 | 1,439 | +0.80(+13.22%) |
| May 04, 2021 | 5.750 | 6.500 | 5.700 | 6.050 | 1,630 | +0.30(+5.22%) |
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.
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.