Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.935 3.095 2.935 3.016 4,250 +0.05(+1.67%)
Apr 28, 2022 3.056 3.105 2.967 2.967 11,542 -0.13(-4.15%)
Apr 27, 2022 2.986 3.105 2.960 3.095 7,796 -0.02(-0.64%)
Apr 26, 2022 3.115 3.115 2.986 3.115 1,894 -0.02(-0.63%)
Apr 25, 2022 3.054 3.263 2.985 3.135 1,945 -0.03(-0.94%)
Apr 22, 2022 3.085 3.164 3.085 3.164 1,264 +0.05(+1.59%)
Apr 21, 2022 3.145 3.293 3.105 3.115 2,685 +0.01(+0.32%)
Apr 20, 2022 3.283 3.283 3.085 3.105 1,609 -0.01(-0.32%)
Apr 19, 2022 3.066 3.234 3.026 3.115 5,746 -0.02(-0.63%)
Apr 18, 2022 3.333 3.333 3.077 3.135 9,429 -0.26(-7.58%)
Apr 14, 2022 3.313 3.451 3.215 3.392 12,100 -0.03(-0.87%)
Apr 13, 2022 3.511 3.540 3.303 3.422 4,534 -0.12(-3.35%)
Apr 12, 2022 3.659 3.659 3.416 3.540 10,165 -0.04(-1.24%)
Apr 11, 2022 3.275 3.727 3.157 3.585 63,202 +0.33(+10.11%)
Apr 08, 2022 3.157 3.324 3.157 3.255 9,523 -0.00(-0.15%)
Apr 07, 2022 3.226 3.511 3.196 3.260 53,664 -0.03(-1.04%)
Apr 06, 2022 3.255 3.354 3.147 3.295 9,222 -0.05(-1.47%)
Apr 05, 2022 3.167 3.390 3.118 3.344 37,997 +0.18(+5.59%)
Apr 04, 2022 3.147 3.245 3.147 3.167 10,993 +0.07(+2.22%)
Apr 01, 2022 3.049 3.245 3.049 3.098 11,931 +0.02(+0.64%)
Mar 31, 2022 3.049 3.098 2.847 3.078 8,099 +0.05(+1.57%)
Mar 30, 2022 2.911 3.049 2.783 3.031 11,527 +0.11(+3.76%)
Mar 29, 2022 2.852 2.990 2.803 2.921 11,523 +0.12(+4.21%)
Mar 28, 2022 2.773 2.852 2.754 2.803 6,358 +0.00(+0.00%)
Mar 25, 2022 2.803 3.039 2.783 2.803 28,170 +0.02(+0.71%)
Mar 24, 2022 2.734 2.793 2.620 2.783 11,047 +0.20(+7.81%)
Mar 23, 2022 2.626 2.705 2.577 2.582 13,501 -0.00(-0.19%)
Mar 22, 2022 2.577 2.587 2.459 2.587 11,388 +0.01(+0.38%)
Mar 21, 2022 2.508 2.587 2.400 2.577 6,902 +0.07(+2.75%)
Mar 18, 2022 2.449 2.508 2.434 2.508 3,145 +0.04(+1.59%)
Mar 17, 2022 2.325 2.498 2.325 2.468 2,440 +0.12(+5.02%)
Mar 16, 2022 2.439 2.459 2.331 2.350 2,295 +0.04(+1.70%)
Mar 15, 2022 2.301 2.459 2.230 2.311 16,066 +0.08(+3.52%)
Mar 14, 2022 2.308 2.308 2.232 2.232 1,948 -0.07(-2.99%)
Mar 11, 2022 2.226 2.370 2.226 2.301 6,145 -0.04(-1.68%)
Mar 10, 2022 2.242 2.370 2.242 2.341 2,630 +0.00(+0.00%)
Mar 09, 2022 2.370 2.370 2.193 2.341 11,858 +0.16(+7.21%)
Mar 08, 2022 2.350 2.350 2.173 2.183 12,464 -0.12(-5.13%)
Mar 07, 2022 2.419 2.419 2.301 2.301 5,037 -0.08(-3.31%)
Mar 04, 2022 2.468 2.468 2.380 2.380 2,292 -0.10(-3.97%)
Mar 02, 2022 2.478 283 -0.03(-1.18%)
Mar 01, 2022 2.429 2.606 2.429 2.508 3,416 +0.10(+4.08%)
Feb 28, 2022 2.547 2.606 2.409 2.409 4,611 -0.19(-7.20%)
Feb 25, 2022 2.478 2.596 2.409 2.596 2,756 +0.17(+6.88%)
Feb 24, 2022 2.409 2.547 2.360 2.429 8,132 -0.12(-4.63%)
Feb 23, 2022 2.606 2.606 2.459 2.547 6,579 -0.11(-4.07%)
Feb 22, 2022 2.705 2.754 2.567 2.655 3,058 -0.05(-1.82%)
Feb 18, 2022 2.705 0 +0.00(+0.00%)
Feb 17, 2022 2.695 2.813 2.546 2.705 8,865 -0.03(-1.08%)
Feb 16, 2022 2.655 2.823 2.655 2.734 2,887 +0.03(+1.09%)
Feb 15, 2022 2.734 2.872 2.390 2.705 53,951 +0.03(+1.10%)
Feb 14, 2022 2.665 2.842 2.616 2.675 31,416 -0.03(-1.09%)
Feb 11, 2022 2.468 2.705 2.468 2.705 31,485 +0.12(+4.56%)
Feb 10, 2022 2.508 2.587 2.478 2.587 6,157 +0.07(+2.73%)
Feb 09, 2022 2.527 2.567 2.439 2.518 6,317 -0.05(-1.92%)
Feb 08, 2022 2.468 2.567 2.459 2.567 1,289 +0.07(+2.76%)
Feb 07, 2022 2.538 2.538 2.476 2.498 2,859 -0.02(-0.78%)
Feb 04, 2022 2.400 2.547 2.400 2.518 3,365 +0.05(+1.99%)
Feb 03, 2022 2.508 2.606 2.427 2.468 5,929 -0.07(-2.71%)
Feb 02, 2022 2.459 2.587 2.419 2.537 7,062 +0.07(+2.79%)
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.