Historical Prices

Date Open High Low Close Volume Change (%)
May 15, 2022 4.179 4.206 4.173 4.178 0 +0.01(+0.32%)
May 14, 2022 4.086 4.185 4.055 4.165 0 +0.00(+0.00%)
May 13, 2022 4.086 4.185 4.055 4.165 0 +0.07(+1.60%)
May 12, 2022 4.086 4.099 4.085 4.099 0 -0.11(-2.64%)
May 11, 2022 4.212 4.215 4.205 4.210 0 +0.04(+1.03%)
May 10, 2022 4.155 4.169 4.155 4.167 0 -0.03(-0.67%)
May 09, 2022 4.196 4.207 4.178 4.195 0 -0.03(-0.82%)
May 08, 2022 4.238 4.245 4.226 4.229 0 -0.02(-0.45%)
May 07, 2022 4.290 4.319 4.231 4.248 0 +0.00(+0.00%)
May 06, 2022 4.290 4.319 4.231 4.248 0 -0.04(-0.98%)
May 05, 2022 4.290 4.298 4.285 4.290 0 -0.08(-1.86%)
May 04, 2022 4.367 4.377 4.361 4.372 0 +0.08(+1.91%)
May 03, 2022 4.290 4.290 4.290 4.290 0 +0.03(+0.81%)
May 02, 2022 4.255 0 -0.13(-2.96%)
May 01, 2022 4.380 4.386 4.372 4.386 0 +0.01(+0.17%)
Apr 30, 2022 4.423 4.485 4.363 4.378 0 +0.00(+0.00%)
Apr 29, 2022 4.423 4.485 4.363 4.378 0 -0.04(-1.02%)
Apr 28, 2022 4.423 4.423 4.423 4.423 0 -0.02(-0.49%)
Apr 27, 2022 4.446 4.446 4.439 4.445 0 +0.04(+0.94%)
Apr 26, 2022 4.391 4.410 4.391 4.404 0 -0.07(-1.66%)
Apr 25, 2022 4.477 4.482 4.476 4.478 0 -0.11(-2.37%)
Apr 24, 2022 4.582 4.606 4.572 4.587 0 +0.00(+0.07%)
Apr 23, 2022 4.679 4.707 4.570 4.583 0 +0.00(+0.00%)
Apr 22, 2022 4.679 4.707 4.570 4.583 0 -0.10(-2.18%)
Apr 21, 2022 4.679 4.687 4.679 4.686 0 +0.02(+0.39%)
Apr 20, 2022 4.664 4.671 4.663 4.668 0 -0.03(-0.74%)
Apr 19, 2022 4.698 4.708 4.698 4.702 0 -0.10(-2.03%)
Apr 18, 2022 4.800 4.809 4.798 4.800 0 +0.06(+1.27%)
Apr 17, 2022 4.745 4.779 4.737 4.740 0 +0.02(+0.41%)
Apr 15, 2022 4.700 4.741 4.666 4.721 0 +0.00(+0.00%)
Apr 14, 2022 4.700 4.741 4.666 4.721 0 +0.01(+0.25%)
Apr 13, 2022 4.700 4.710 4.700 4.708 0 +0.01(+0.18%)
Apr 12, 2022 4.694 4.702 4.691 4.700 0 +0.07(+1.51%)
Apr 11, 2022 4.630 4.638 4.628 4.630 0 -0.08(-1.70%)
Apr 10, 2022 4.727 4.739 4.710 4.710 0 -0.02(-0.41%)
Apr 09, 2022 4.718 4.766 4.702 4.729 0 +0.00(+0.00%)
Apr 08, 2022 4.718 4.766 4.702 4.729 0 +0.02(+0.38%)
Apr 07, 2022 4.718 4.719 4.711 4.712 0 +0.00(+0.02%)
Apr 06, 2022 4.705 4.720 4.673 4.710 0 -0.05(-1.01%)
Apr 05, 2022 4.766 4.766 4.750 4.758 0 -0.03(-0.54%)
Apr 04, 2022 4.782 4.790 4.777 4.785 0 +0.08(+1.78%)
Apr 03, 2022 4.705 4.714 4.699 4.701 0 -0.00(-0.10%)
Apr 02, 2022 4.726 4.752 4.669 4.705 0 +0.00(+0.00%)
Apr 01, 2022 4.726 4.752 4.669 4.705 0 -0.03(-0.59%)
Mar 31, 2022 4.726 4.737 4.723 4.734 0 -0.01(-0.24%)
Mar 30, 2022 4.748 4.752 4.744 4.745 0 -0.01(-0.27%)
Mar 29, 2022 4.749 4.761 4.749 4.758 0 +0.03(+0.71%)
Mar 28, 2022 4.724 4.728 4.720 4.724 0 +0.04(+0.90%)
Mar 27, 2022 4.696 4.699 4.678 4.683 0 -0.01(-0.16%)
Mar 26, 2022 4.728 4.773 4.686 4.690 0 +0.00(+0.00%)
Mar 25, 2022 4.728 4.773 4.686 4.690 0 -0.04(-0.75%)
Mar 24, 2022 4.728 4.728 4.723 4.726 0 -0.05(-1.11%)
Mar 23, 2022 4.776 4.781 4.772 4.779 0 +0.07(+1.51%)
Mar 22, 2022 4.710 4.713 4.707 4.707 0 +0.00(+0.06%)
Mar 21, 2022 4.704 4.705 4.699 4.705 0 -0.00(-0.05%)
Mar 20, 2022 4.727 4.727 4.698 4.707 0 -0.01(-0.19%)
Mar 19, 2022 4.702 4.760 4.673 4.716 0 +0.00(+0.00%)
Mar 18, 2022 4.702 4.760 4.673 4.716 0 +0.02(+0.36%)
Mar 17, 2022 4.702 4.702 4.693 4.699 0 +0.07(+1.61%)
Mar 16, 2022 4.621 4.638 4.621 4.625 0 +0.12(+2.72%)
Mar 15, 2022 4.501 4.507 4.498 4.502 0 -0.02(-0.33%)
Mar 14, 2022 4.516 4.521 4.504 4.517 0 -0.06(-1.42%)
Mar 13, 2022 4.598 4.615 4.561 4.582 0 -0.03(-0.61%)
Mar 12, 2022 4.633 4.724 4.595 4.610 0 +0.00(+0.00%)
Mar 11, 2022 4.633 4.724 4.595 4.610 0 -0.03(-0.74%)
Mar 10, 2022 4.633 4.645 4.633 4.644 0 +0.05(+1.10%)
Mar 09, 2022 4.596 4.601 4.583 4.594 0 -0.17(-3.59%)
Mar 08, 2022 4.710 4.787 4.710 4.765 0 +0.01(+0.22%)
Mar 07, 2022 4.745 4.760 4.742 4.755 0 -0.24(-4.74%)
Mar 06, 2022 4.920 5.000 4.907 4.991 0 +0.07(+1.47%)
Mar 05, 2022 4.782 4.949 4.751 4.918 0 +0.00(+0.00%)
Mar 04, 2022 4.782 4.949 4.751 4.918 0 -0.02(-0.38%)
Mar 03, 2022 4.938 0 +0.26(+5.64%)
Mar 02, 2022 4.671 4.679 4.670 4.674 0 +0.10(+2.16%)
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.