Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.550 2.670 2.505 2.660 327,222 +0.06(+2.31%)
Jun 29, 2022 2.780 2.780 2.530 2.600 324,415 -0.18(-6.47%)
Jun 28, 2022 2.770 2.810 2.720 2.780 303,456 +0.02(+0.72%)
Jun 27, 2022 2.850 2.850 2.670 2.760 410,346 -0.05(-1.78%)
Jun 24, 2022 2.880 3.110 2.740 2.810 7,648,617 -0.01(-0.35%)
Jun 23, 2022 2.800 2.910 2.740 2.820 582,621 +0.02(+0.71%)
Jun 22, 2022 2.850 2.910 2.690 2.800 670,862 -0.10(-3.45%)
Jun 21, 2022 3.060 3.190 2.865 2.900 690,116 -0.15(-4.92%)
Jun 17, 2022 3.180 3.340 2.950 3.050 1,106,220 -0.07(-2.24%)
Jun 16, 2022 3.110 3.130 2.990 3.120 679,912 -0.10(-3.11%)
Jun 15, 2022 3.040 3.250 3.000 3.220 597,377 +0.28(+9.52%)
Jun 14, 2022 2.830 2.980 2.790 2.940 387,790 +0.08(+2.80%)
Jun 13, 2022 3.050 3.050 2.800 2.860 454,152 -0.20(-6.54%)
Jun 10, 2022 3.230 3.230 3.045 3.060 204,050 -0.20(-6.13%)
Jun 09, 2022 3.610 3.715 3.250 3.260 347,831 -0.40(-10.93%)
Jun 08, 2022 3.750 3.900 3.570 3.660 439,148 -0.10(-2.66%)
Jun 07, 2022 4.460 4.515 3.680 3.760 557,102 -0.78(-17.18%)
Jun 06, 2022 4.400 4.610 4.400 4.540 729,736 +0.28(+6.57%)
Jun 03, 2022 4.380 4.470 4.230 4.260 322,592 -0.23(-5.12%)
Jun 02, 2022 4.420 4.520 4.290 4.490 299,235 +0.12(+2.75%)
Jun 01, 2022 4.270 4.410 4.200 4.370 317,836 +0.08(+1.86%)
May 31, 2022 4.230 4.350 4.150 4.290 1,182,793 +0.09(+2.14%)
May 27, 2022 4.090 4.320 4.070 4.200 279,643 +0.18(+4.48%)
May 26, 2022 4.000 4.160 3.990 4.020 179,999 +0.03(+0.75%)
May 25, 2022 3.980 4.030 3.850 3.990 181,307 -0.01(-0.25%)
May 24, 2022 4.010 4.050 3.910 4.000 349,799 -0.05(-1.23%)
May 23, 2022 4.140 4.200 3.980 4.050 182,322 -0.04(-0.98%)
May 20, 2022 4.080 4.140 3.985 4.090 195,356 +0.04(+0.99%)
May 19, 2022 3.820 4.250 3.820 4.050 366,353 +0.20(+5.19%)
May 18, 2022 3.960 4.150 3.840 3.850 255,180 -0.06(-1.53%)
May 17, 2022 3.870 3.990 3.765 3.910 262,251 +0.14(+3.71%)
May 16, 2022 3.870 3.910 3.730 3.770 322,153 -0.04(-1.05%)
May 13, 2022 3.500 3.850 3.500 3.810 426,442 +0.40(+11.73%)
May 12, 2022 3.130 3.480 2.850 3.410 468,274 +0.30(+9.65%)
May 11, 2022 3.150 3.290 3.045 3.110 777,218 -0.01(-0.32%)
May 10, 2022 3.600 3.780 3.080 3.120 566,255 -0.48(-13.21%)
May 09, 2022 4.040 4.080 3.590 3.595 408,899 -0.52(-12.74%)
May 06, 2022 4.130 4.200 4.000 4.120 168,987 -0.06(-1.44%)
May 05, 2022 4.310 4.340 4.130 4.180 198,310 -0.23(-5.22%)
May 04, 2022 4.430 4.460 4.240 4.410 296,754 -0.01(-0.23%)
May 03, 2022 4.590 4.650 4.360 4.420 222,706 -0.14(-3.07%)
May 02, 2022 4.640 4.690 4.450 4.560 307,791 -0.14(-2.98%)
Apr 29, 2022 4.700 4.810 4.560 4.700 275,789 -0.08(-1.67%)
Apr 28, 2022 4.700 4.820 4.600 4.780 286,860 +0.12(+2.58%)
Apr 27, 2022 4.680 4.720 4.530 4.660 299,899 -0.03(-0.64%)
Apr 26, 2022 4.840 4.840 4.600 4.690 217,551 -0.17(-3.50%)
Apr 25, 2022 4.720 5.000 4.550 4.860 279,260 +0.15(+3.18%)
Apr 22, 2022 4.600 4.740 4.545 4.710 255,320 +0.17(+3.74%)
Apr 21, 2022 4.770 4.800 4.510 4.540 151,055 -0.11(-2.37%)
Apr 20, 2022 4.530 4.870 4.470 4.650 295,165 +0.15(+3.33%)
Apr 19, 2022 4.510 4.580 4.340 4.500 298,267 +0.04(+0.90%)
Apr 18, 2022 4.530 4.740 4.311 4.460 306,209 -0.02(-0.45%)
Apr 14, 2022 4.600 4.680 4.350 4.480 452,122 -0.16(-3.45%)
Apr 13, 2022 5.000 5.000 4.610 4.640 277,660 -0.34(-6.83%)
Apr 12, 2022 5.040 5.120 4.950 4.980 217,921 +0.02(+0.40%)
Apr 11, 2022 5.580 5.585 4.760 4.960 575,483 -0.62(-11.11%)
Apr 08, 2022 6.040 6.040 5.530 5.580 211,050 -0.27(-4.62%)
Apr 07, 2022 6.830 6.830 5.680 5.850 225,372 -0.98(-14.35%)
Apr 06, 2022 6.890 7.010 6.690 6.830 95,436 -0.21(-2.98%)
Apr 05, 2022 6.790 7.090 6.790 7.040 144,963 +0.07(+1.00%)
Apr 04, 2022 6.760 7.080 6.670 6.970 129,362 +0.27(+4.03%)
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.