Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 5.010 5.210 5.010 5.120 4,644,623 +0.07(+1.39%)
May 16, 2022 5.280 5.360 5.010 5.050 3,594,615 -0.23(-4.36%)
May 13, 2022 4.970 5.390 4.970 5.280 3,231,894 +0.41(+8.42%)
May 12, 2022 4.560 5.080 4.560 4.870 4,107,696 +0.27(+5.87%)
May 11, 2022 4.820 5.050 4.560 4.600 3,305,398 -0.39(-7.82%)
May 10, 2022 5.130 5.290 4.705 4.990 3,303,846 +0.04(+0.81%)
May 09, 2022 5.170 5.320 4.910 4.950 3,801,059 -0.33(-6.25%)
May 06, 2022 4.740 5.290 4.500 5.280 3,167,362 +0.48(+10.00%)
May 05, 2022 5.020 5.070 4.710 4.800 2,749,049 -0.33(-6.43%)
May 04, 2022 5.020 5.210 4.740 5.130 3,283,909 +0.23(+4.69%)
May 03, 2022 4.810 5.000 4.780 4.900 1,763,575 +0.09(+1.87%)
May 02, 2022 4.650 4.920 4.590 4.810 2,948,602 +0.19(+4.11%)
Apr 29, 2022 4.650 4.770 4.612 4.620 2,409,642 -0.08(-1.70%)
Apr 28, 2022 4.700 4.870 4.550 4.700 3,047,109 +0.02(+0.43%)
Apr 27, 2022 4.540 4.780 4.510 4.680 2,403,447 +0.11(+2.41%)
Apr 26, 2022 4.730 4.800 4.550 4.570 1,413,526 -0.22(-4.59%)
Apr 25, 2022 4.520 4.800 4.500 4.790 1,871,387 +0.38(+8.62%)
Apr 22, 2022 4.570 4.580 4.380 4.410 1,194,997 -0.16(-3.50%)
Apr 21, 2022 4.820 4.530 4.570 1,835,177 -0.21(-4.39%)
Apr 20, 2022 4.820 4.880 4.720 4.780 1,500,933 +0.00(+0.00%)
Apr 19, 2022 4.620 4.840 4.600 4.780 1,494,606 +0.13(+2.80%)
Apr 18, 2022 4.800 4.830 4.605 4.650 1,224,191 -0.18(-3.73%)
Apr 14, 2022 5.040 5.050 4.820 4.830 1,140,867 -0.21(-4.17%)
Apr 13, 2022 4.970 5.105 4.970 5.040 1,290,143 +0.07(+1.41%)
Apr 12, 2022 5.140 5.260 4.920 4.970 1,479,436 -0.06(-1.19%)
Apr 11, 2022 5.200 5.200 5.000 5.030 1,093,158 -0.16(-3.08%)
Apr 08, 2022 5.290 5.330 5.145 5.190 834,738 -0.14(-2.63%)
Apr 07, 2022 5.370 5.430 5.240 5.330 819,491 -0.03(-0.56%)
Apr 06, 2022 5.410 5.430 5.200 5.360 1,171,456 -0.13(-2.37%)
Apr 05, 2022 5.690 5.740 5.455 5.490 952,713 -0.20(-3.51%)
Apr 04, 2022 5.680 5.710 5.560 5.690 876,759 +0.02(+0.35%)
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.