Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.550 5.787 5.550 5.787 22,489 +0.39(+7.18%)
May 27, 2022 5.325 5.700 5.325 5.400 35,830 +0.10(+1.89%)
May 26, 2022 5.465 5.465 5.244 5.300 1,600 +0.15(+2.91%)
May 25, 2022 5.100 5.160 5.100 5.150 8,539 +0.00(+0.00%)
May 24, 2022 5.160 6.450 5.120 5.150 13,861 -1.53(-22.90%)
May 23, 2022 5.500 6.680 5.250 6.680 1,197 +1.59(+31.34%)
May 20, 2022 5.060 5.086 5.060 5.086 600 +0.04(+0.71%)
May 19, 2022 5.000 5.050 5.000 5.050 404 +0.05(+1.00%)
May 18, 2022 5.050 5.050 5.000 5.000 2,800 -0.20(-3.85%)
May 17, 2022 5.200 5.250 5.200 5.200 3,750 +0.04(+0.75%)
May 16, 2022 5.210 5.210 5.122 5.162 8,488 -0.05(-0.93%)
May 13, 2022 5.200 5.210 5.200 5.210 2,800 +0.06(+1.17%)
May 12, 2022 5.175 5.190 5.150 5.150 2,200 -0.02(-0.31%)
May 11, 2022 5.150 5.166 5.150 5.166 375 +0.12(+2.30%)
May 10, 2022 5.100 5.140 5.040 5.050 8,700 -0.14(-2.70%)
May 09, 2022 5.390 5.390 5.190 5.190 1,824 -0.36(-6.49%)
May 06, 2022 5.554 5.554 5.550 5.550 843 -0.05(-0.89%)
May 05, 2022 5.600 5.650 5.596 5.600 9,550 +0.00(+0.00%)
May 04, 2022 5.460 5.600 5.460 5.600 9,220 +0.15(+2.75%)
May 03, 2022 5.400 5.480 5.400 5.450 9,618 +0.15(+2.83%)
May 02, 2022 5.500 5.500 5.000 5.300 27,925 +0.05(+0.95%)
Apr 29, 2022 5.240 5.250 5.150 5.250 4,805 +0.06(+1.16%)
Apr 28, 2022 5.367 5.386 5.150 5.190 7,475 -0.11(-2.08%)
Apr 27, 2022 5.350 5.350 5.150 5.300 11,300 +0.05(+0.95%)
Apr 26, 2022 5.400 5.400 5.250 5.250 2,160 -0.25(-4.55%)
Apr 25, 2022 5.500 5.525 5.420 5.500 11,650 -0.06(-1.08%)
Apr 22, 2022 5.550 5.700 5.550 5.560 24,503 -0.05(-0.89%)
Apr 21, 2022 5.700 5.800 5.610 5.610 19,355 -0.21(-3.61%)
Apr 20, 2022 5.800 5.900 5.750 5.820 11,486 -0.13(-2.18%)
Apr 19, 2022 6.000 6.000 5.950 5.950 2,800 -0.08(-1.33%)
Apr 18, 2022 6.250 6.250 5.990 6.030 18,238 +0.03(+0.50%)
Apr 14, 2022 6.000 6.000 5.950 6.000 2,500 +0.10(+1.69%)
Apr 13, 2022 5.950 5.950 5.866 5.900 9,500 -0.05(-0.84%)
Apr 12, 2022 5.950 6.000 5.950 5.950 3,565 +0.01(+0.17%)
Apr 11, 2022 6.190 6.196 5.940 5.940 9,021 -0.21(-3.41%)
Apr 08, 2022 6.100 6.250 6.100 6.150 6,064 -0.05(-0.81%)
Apr 07, 2022 6.200 6.240 6.130 6.200 7,759 +0.00(+0.00%)
Apr 06, 2022 6.250 6.280 6.200 6.200 4,708 -0.19(-2.97%)
Apr 05, 2022 6.310 6.390 6.310 6.390 17,085 +0.08(+1.27%)
Apr 04, 2022 6.380 6.410 6.270 6.310 7,173 -0.09(-1.41%)
Apr 01, 2022 6.450 6.450 6.370 6.400 9,935 +0.00(+0.00%)
Mar 31, 2022 6.380 6.500 6.380 6.400 3,725 +0.15(+2.37%)
Mar 30, 2022 6.160 6.500 6.160 6.252 13,675 +0.00(+0.03%)
Mar 29, 2022 6.200 6.400 6.200 6.250 3,600 +0.01(+0.16%)
Mar 28, 2022 6.200 6.250 6.200 6.240 7,135 -0.09(-1.42%)
Mar 25, 2022 6.010 6.330 6.010 6.330 32,891 +0.38(+6.39%)
Mar 24, 2022 6.000 6.000 5.935 5.950 14,480 +0.01(+0.13%)
Mar 23, 2022 5.900 6.000 5.900 5.942 14,225 -0.06(-0.97%)
Mar 22, 2022 6.220 6.220 6.000 6.000 16,908 +0.10(+1.69%)
Mar 21, 2022 5.900 5.900 5.900 5.900 10,810 +0.03(+0.51%)
Mar 18, 2022 5.870 5.876 5.870 5.870 1,396 +0.01(+0.17%)
Mar 17, 2022 5.860 5.860 5.860 5.860 6,608 -0.13(-2.17%)
Mar 16, 2022 5.990 5.990 5.990 5.990 3,838 +0.20(+3.45%)
Mar 15, 2022 5.790 5.790 5.790 5.790 2,001 -0.20(-3.34%)
Mar 14, 2022 5.750 5.990 5.690 5.990 12,401 -0.01(-0.10%)
Mar 11, 2022 5.710 6.000 5.650 5.996 11,128 +0.14(+2.32%)
Mar 10, 2022 5.436 5.908 5.326 5.860 25,950 +0.61(+11.62%)
Mar 09, 2022 5.250 5.250 5.250 5.250 335 +0.01(+0.19%)
Mar 08, 2022 5.100 5.250 5.100 5.240 12,800 +0.29(+5.86%)
Mar 07, 2022 4.700 4.962 4.700 4.950 19,842 +0.22(+4.65%)
Mar 04, 2022 4.700 4.730 4.600 4.730 14,243 -0.07(-1.46%)
Mar 03, 2022 4.800 4.900 4.800 4.800 25,120 +0.00(+0.00%)
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.