Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.080 1.150 1.020 1.140 2,710,569 +0.05(+4.59%)
Jun 29, 2022 1.150 1.150 1.050 1.090 1,469,985 -0.07(-6.03%)
Jun 28, 2022 1.220 1.270 1.130 1.160 2,162,318 -0.08(-6.45%)
Jun 27, 2022 1.240 1.360 1.235 1.240 2,242,662 -0.02(-1.59%)
Jun 24, 2022 1.320 1.340 1.230 1.260 10,991,127 -0.02(-1.56%)
Jun 23, 2022 1.270 1.320 1.210 1.280 1,824,078 +0.02(+1.59%)
Jun 22, 2022 1.300 1.370 1.250 1.260 2,053,977 -0.08(-5.97%)
Jun 21, 2022 1.460 1.480 1.340 1.340 2,625,069 -0.04(-2.90%)
Jun 17, 2022 1.300 1.400 1.290 1.380 2,915,595 +0.10(+7.81%)
Jun 16, 2022 1.340 1.385 1.270 1.280 2,111,764 -0.10(-7.25%)
Jun 15, 2022 1.320 1.405 1.300 1.380 1,944,131 +0.07(+5.34%)
Jun 14, 2022 1.390 1.430 1.285 1.310 2,031,060 -0.07(-5.07%)
Jun 13, 2022 1.460 1.530 1.350 1.380 1,941,927 -0.14(-9.21%)
Jun 10, 2022 1.630 1.630 1.480 1.520 4,663,501 -0.09(-5.59%)
Jun 09, 2022 1.720 1.785 1.565 1.610 5,791,367 -0.13(-7.47%)
Jun 08, 2022 1.860 1.900 1.740 1.740 4,197,406 -0.13(-6.95%)
Jun 07, 2022 1.830 1.914 1.740 1.870 1,875,722 +0.04(+2.19%)
Jun 06, 2022 1.990 2.065 1.720 1.830 6,389,539 -0.16(-8.04%)
Jun 03, 2022 2.120 2.180 1.980 1.990 4,066,925 -0.19(-8.72%)
Jun 02, 2022 2.100 2.240 2.040 2.180 1,640,999 +0.09(+4.31%)
Jun 01, 2022 2.230 2.295 2.060 2.090 1,283,393 -0.11(-5.00%)
May 31, 2022 2.240 2.300 2.170 2.200 2,649,634 -0.07(-3.08%)
May 27, 2022 2.180 2.330 2.180 2.270 2,161,853 +0.07(+3.18%)
May 26, 2022 2.090 2.270 2.010 2.200 1,702,020 +0.14(+6.80%)
May 25, 2022 2.190 2.240 2.035 2.060 1,910,893 -0.08(-3.74%)
May 24, 2022 2.340 2.360 2.120 2.140 3,425,045 -0.24(-10.08%)
May 23, 2022 2.260 2.380 2.190 2.380 3,419,182 +0.19(+8.68%)
May 20, 2022 2.250 2.270 2.120 2.190 1,246,856 -0.02(-0.90%)
May 19, 2022 2.200 2.355 2.190 2.210 1,584,192 -0.01(-0.45%)
May 18, 2022 2.370 2.445 2.170 2.220 2,135,267 -0.19(-7.88%)
May 17, 2022 2.600 2.730 2.390 2.410 6,318,480 -0.11(-4.37%)
May 16, 2022 2.470 2.565 2.370 2.520 4,527,044 +0.01(+0.40%)
May 13, 2022 2.550 2.680 2.440 2.510 3,733,194 +0.11(+4.58%)
May 12, 2022 2.320 2.560 2.295 2.400 4,664,784 +0.03(+1.27%)
May 11, 2022 2.460 2.590 2.360 2.370 1,376,418 -0.14(-5.58%)
May 10, 2022 2.790 2.850 2.400 2.510 2,666,320 -0.24(-8.73%)
May 09, 2022 3.020 3.040 2.740 2.750 2,288,471 -0.30(-9.84%)
May 06, 2022 3.240 3.380 2.980 3.050 1,676,172 -0.14(-4.39%)
May 05, 2022 3.400 3.400 3.150 3.190 766,455 -0.26(-7.54%)
May 04, 2022 3.340 3.480 3.170 3.450 934,079 +0.10(+2.99%)
May 03, 2022 3.370 3.440 3.275 3.350 601,873 -0.03(-0.89%)
May 02, 2022 3.280 3.405 3.225 3.380 787,610 +0.09(+2.74%)
Apr 29, 2022 3.380 3.485 3.290 3.290 563,625 -0.14(-4.08%)
Apr 28, 2022 3.300 3.470 3.230 3.430 724,713 +0.20(+6.19%)
Apr 27, 2022 3.230 3.310 3.150 3.230 1,122,176 -0.01(-0.31%)
Apr 26, 2022 3.480 3.480 3.240 3.240 834,556 -0.27(-7.69%)
Apr 25, 2022 3.380 3.540 3.380 3.510 913,524 +0.08(+2.33%)
Apr 22, 2022 3.490 3.595 3.375 3.430 746,236 -0.09(-2.56%)
Apr 21, 2022 3.710 3.800 3.490 3.520 1,396,147 -0.08(-2.22%)
Apr 20, 2022 3.690 3.700 3.570 3.600 1,648,543 -0.09(-2.44%)
Apr 19, 2022 3.570 3.800 3.520 3.690 1,643,202 +0.09(+2.50%)
Apr 18, 2022 3.910 3.930 3.580 3.600 1,977,462 -0.34(-8.63%)
Apr 14, 2022 3.770 3.980 3.740 3.940 1,593,736 +0.15(+3.96%)
Apr 13, 2022 3.660 3.840 3.560 3.790 1,777,816 +0.11(+2.99%)
Apr 12, 2022 3.690 3.970 3.620 3.680 3,941,770 +0.03(+0.82%)
Apr 11, 2022 3.600 3.670 3.495 3.650 1,809,140 -0.02(-0.54%)
Apr 08, 2022 3.760 3.816 3.630 3.670 706,755 -0.08(-2.13%)
Apr 07, 2022 3.850 3.890 3.560 3.750 2,385,554 -0.10(-2.60%)
Apr 06, 2022 4.040 4.130 3.815 3.850 1,417,339 -0.30(-7.23%)
Apr 05, 2022 4.370 4.400 4.050 4.150 2,213,814 -0.18(-4.16%)
Apr 04, 2022 4.210 4.460 4.210 4.330 721,927 +0.15(+3.59%)
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.