Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 4.940 5.180 4.940 5.100 110,307 +0.17(+3.45%)
May 24, 2022 5.100 5.110 4.850 4.930 152,141 -0.17(-3.33%)
May 23, 2022 5.110 5.150 5.030 5.100 48,861 +0.01(+0.20%)
May 20, 2022 5.100 5.170 4.960 5.090 109,263 +0.08(+1.60%)
May 19, 2022 5.170 5.240 4.960 5.010 96,785 -0.16(-3.09%)
May 18, 2022 5.160 5.200 5.030 5.170 127,448 +0.01(+0.19%)
May 17, 2022 5.210 5.420 5.140 5.160 145,268 +0.03(+0.58%)
May 16, 2022 5.040 5.250 5.010 5.130 169,077 +0.07(+1.38%)
May 13, 2022 4.950 5.170 4.850 5.060 123,523 +0.13(+2.64%)
May 12, 2022 4.950 5.050 4.810 4.930 50,702 -0.03(-0.60%)
May 11, 2022 4.950 5.140 4.950 4.960 51,285 -0.05(-1.00%)
May 10, 2022 5.480 5.480 4.860 5.010 83,325 +0.01(+0.20%)
May 09, 2022 5.050 5.075 4.822 5.000 121,807 -0.11(-2.15%)
May 06, 2022 5.370 5.370 5.030 5.110 20,893 -0.24(-4.49%)
May 05, 2022 5.320 5.370 5.160 5.350 17,711 -0.01(-0.19%)
May 04, 2022 5.440 5.440 5.295 5.360 19,881 +0.01(+0.19%)
May 03, 2022 5.380 5.500 5.300 5.350 29,073 +0.01(+0.19%)
May 02, 2022 5.100 5.420 5.100 5.340 39,335 +0.25(+4.91%)
Apr 29, 2022 5.130 5.280 5.030 5.090 23,634 -0.07(-1.36%)
Apr 28, 2022 5.140 5.240 5.050 5.160 16,336 +0.11(+2.18%)
Apr 27, 2022 5.010 5.150 5.000 5.050 36,885 -0.01(-0.20%)
Apr 26, 2022 5.080 5.140 5.030 5.060 55,713 -0.04(-0.78%)
Apr 25, 2022 5.040 5.330 5.016 5.100 28,753 +0.00(+0.00%)
Apr 22, 2022 5.150 5.174 5.000 5.100 47,495 -0.12(-2.30%)
Apr 21, 2022 5.400 5.180 5.220 103,968 -0.07(-1.32%)
Apr 20, 2022 5.420 5.430 5.220 5.290 48,687 +0.12(+2.32%)
Apr 19, 2022 5.160 5.290 5.150 5.170 33,174 +0.01(+0.19%)
Apr 18, 2022 5.260 5.280 5.160 5.160 20,315 +0.01(+0.19%)
Apr 14, 2022 5.210 5.270 5.150 5.150 23,508 -0.08(-1.53%)
Apr 13, 2022 5.120 5.500 5.120 5.230 121,757 +0.02(+0.38%)
Apr 12, 2022 5.340 5.360 5.175 5.210 54,768 -0.05(-0.95%)
Apr 11, 2022 5.130 5.310 5.130 5.260 62,142 +0.09(+1.74%)
Apr 08, 2022 5.380 5.380 5.010 5.170 57,398 -0.06(-1.15%)
Apr 07, 2022 5.340 5.380 5.190 5.230 47,586 -0.07(-1.32%)
Apr 06, 2022 5.450 5.500 5.280 5.300 73,117 -0.20(-3.64%)
Apr 05, 2022 5.730 5.750 5.500 5.500 66,236 -0.23(-4.01%)
Apr 04, 2022 5.500 5.770 5.490 5.730 123,346 +0.33(+6.11%)
Apr 01, 2022 5.350 5.590 5.350 5.400 34,413 +0.05(+0.93%)
Mar 31, 2022 5.520 5.620 5.345 5.350 42,100 -0.17(-3.08%)
Mar 30, 2022 5.400 5.580 5.400 5.520 53,377 +0.13(+2.41%)
Mar 29, 2022 5.310 5.470 5.251 5.390 64,033 +0.07(+1.32%)
Mar 28, 2022 5.310 5.360 5.210 5.320 12,284 +0.03(+0.57%)
Mar 25, 2022 5.350 5.470 5.290 5.290 54,369 -0.15(-2.76%)
Mar 24, 2022 5.430 5.470 5.270 5.440 30,071 +0.05(+0.93%)
Mar 23, 2022 5.320 5.520 5.260 5.390 53,885 +0.05(+0.94%)
Mar 22, 2022 5.261 5.430 5.261 5.340 59,566 +0.10(+1.91%)
Mar 21, 2022 5.250 5.320 5.160 5.240 31,796 -0.03(-0.57%)
Mar 18, 2022 4.800 5.300 4.800 5.270 137,136 +0.27(+5.40%)
Mar 17, 2022 5.000 5.190 4.970 5.000 101,414 +0.04(+0.81%)
Mar 16, 2022 4.980 5.000 4.950 4.960 66,414 +0.05(+1.02%)
Mar 15, 2022 4.850 4.960 4.850 4.910 21,769 +0.01(+0.20%)
Mar 14, 2022 4.910 5.060 4.800 4.900 83,936 -0.11(-2.20%)
Mar 11, 2022 5.130 5.200 5.000 5.010 24,107 -0.14(-2.72%)
Mar 10, 2022 5.180 5.270 5.090 5.150 15,890 -0.09(-1.72%)
Mar 09, 2022 5.140 5.362 5.140 5.240 72,828 +0.16(+3.15%)
Mar 08, 2022 5.050 5.200 4.910 5.080 66,349 +0.03(+0.59%)
Mar 07, 2022 5.000 5.130 5.000 5.050 43,951 +0.03(+0.60%)
Mar 04, 2022 5.020 5.050 4.900 5.020 69,641 +0.00(+0.00%)
Mar 03, 2022 5.050 5.080 4.970 5.020 75,249 +0.01(+0.20%)
Mar 02, 2022 5.010 5.100 4.850 5.010 147,829 +0.04(+0.80%)
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.