Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.720 2.720 2.515 2.550 7,808,168 -0.12(-4.49%)
May 27, 2022 2.290 2.700 2.290 2.670 6,842,944 +0.40(+17.62%)
May 26, 2022 2.110 2.430 2.080 2.270 7,146,168 +0.15(+7.08%)
May 25, 2022 2.185 2.230 1.980 2.120 9,460,657 -0.06(-2.75%)
May 24, 2022 2.280 2.360 2.115 2.180 8,205,613 -0.14(-6.03%)
May 23, 2022 2.360 2.450 2.190 2.320 4,854,774 +0.01(+0.43%)
May 20, 2022 2.510 2.600 2.170 2.310 6,221,848 -0.11(-4.55%)
May 19, 2022 2.350 2.580 2.290 2.420 6,496,846 +0.16(+7.08%)
May 18, 2022 2.510 2.560 2.250 2.260 6,226,483 -0.38(-14.39%)
May 17, 2022 2.320 2.640 2.310 2.640 9,175,797 +0.42(+18.92%)
May 16, 2022 2.340 2.450 2.180 2.220 10,863,141 -0.14(-5.93%)
May 13, 2022 1.820 2.380 1.750 2.360 18,419,328 +0.64(+37.21%)
May 12, 2022 1.570 1.900 1.530 1.720 18,955,148 +0.12(+7.50%)
May 11, 2022 1.840 1.890 1.466 1.600 27,573,910 -0.13(-7.51%)
May 10, 2022 2.690 2.710 1.710 1.730 23,368,152 -0.85(-32.95%)
May 09, 2022 3.220 3.220 2.560 2.580 9,595,434 -0.70(-21.34%)
May 06, 2022 3.580 3.580 3.180 3.280 5,666,191 -0.33(-9.14%)
May 05, 2022 3.850 3.915 3.510 3.610 3,484,984 -0.31(-7.91%)
May 04, 2022 3.710 3.930 3.510 3.920 3,243,544 +0.23(+6.23%)
May 03, 2022 3.580 3.840 3.550 3.690 4,416,810 +0.08(+2.22%)
May 02, 2022 3.430 3.630 3.295 3.610 3,800,679 +0.18(+5.25%)
Apr 29, 2022 3.530 3.760 3.380 3.430 4,549,089 -0.13(-3.65%)
Apr 28, 2022 3.550 3.642 3.225 3.560 4,753,553 +0.05(+1.42%)
Apr 27, 2022 3.730 3.815 3.490 3.510 5,218,943 -0.21(-5.65%)
Apr 26, 2022 3.880 3.960 3.690 3.720 4,647,953 -0.22(-5.58%)
Apr 25, 2022 3.860 3.990 3.730 3.940 4,539,914 +0.08(+2.07%)
Apr 22, 2022 4.030 4.190 3.750 3.860 4,162,437 -0.16(-3.98%)
Apr 21, 2022 4.250 4.355 3.930 4.020 5,272,083 -0.13(-3.13%)
Apr 20, 2022 4.340 4.350 4.135 4.150 3,273,717 -0.13(-3.04%)
Apr 19, 2022 4.260 4.435 4.148 4.280 2,856,369 +0.03(+0.71%)
Apr 18, 2022 4.500 4.500 4.210 4.250 3,583,065 -0.28(-6.18%)
Apr 14, 2022 4.480 4.600 4.378 4.530 3,590,660 +0.08(+1.80%)
Apr 13, 2022 4.270 4.450 4.190 4.450 4,415,234 +0.17(+3.97%)
Apr 12, 2022 4.420 4.645 4.220 4.280 3,154,939 -0.04(-0.93%)
Apr 11, 2022 4.450 4.635 4.310 4.320 2,932,959 -0.16(-3.57%)
Apr 08, 2022 4.440 4.590 4.390 4.480 2,852,810 +0.02(+0.45%)
Apr 07, 2022 4.500 4.530 4.204 4.460 4,010,889 -0.01(-0.22%)
Apr 06, 2022 4.580 4.690 4.300 4.470 5,052,157 -0.23(-4.89%)
Apr 05, 2022 5.120 5.120 4.630 4.700 5,814,053 -0.37(-7.30%)
Apr 04, 2022 4.550 5.150 4.510 5.070 5,406,851 +0.53(+11.67%)
Apr 01, 2022 4.360 4.580 4.290 4.540 6,334,670 +0.18(+4.13%)
Mar 31, 2022 4.430 4.470 4.260 4.360 4,425,087 -0.09(-2.02%)
Mar 30, 2022 4.550 4.740 4.430 4.450 2,239,560 -0.19(-4.09%)
Mar 29, 2022 4.280 4.677 4.245 4.640 4,490,756 +0.37(+8.67%)
Mar 28, 2022 4.200 4.330 4.030 4.270 3,052,623 +0.07(+1.67%)
Mar 25, 2022 4.350 4.360 4.120 4.200 2,921,829 -0.15(-3.45%)
Mar 24, 2022 4.360 4.390 4.160 4.350 2,490,951 +0.09(+2.11%)
Mar 23, 2022 4.340 4.468 4.231 4.260 2,837,444 -0.17(-3.84%)
Mar 22, 2022 4.360 4.545 4.290 4.430 3,322,738 +0.08(+1.84%)
Mar 21, 2022 4.760 4.760 4.270 4.350 4,558,143 -0.36(-7.64%)
Mar 18, 2022 4.370 4.795 4.240 4.710 7,903,502 +0.31(+7.05%)
Mar 17, 2022 4.320 4.415 4.250 4.400 3,971,217 +0.06(+1.38%)
Mar 16, 2022 4.050 4.415 4.050 4.340 5,084,984 +0.38(+9.60%)
Mar 15, 2022 3.970 4.160 3.850 3.960 4,200,531 +0.04(+1.02%)
Mar 14, 2022 4.130 4.200 3.870 3.920 5,693,611 -0.17(-4.16%)
Mar 11, 2022 4.630 4.630 4.090 4.090 3,837,442 -0.47(-10.31%)
Mar 10, 2022 4.500 4.665 4.325 4.560 3,179,102 -0.10(-2.15%)
Mar 09, 2022 4.530 4.690 4.410 4.660 3,444,936 +0.36(+8.37%)
Mar 08, 2022 4.250 4.490 4.190 4.300 5,235,179 +0.05(+1.18%)
Mar 07, 2022 4.580 4.710 4.200 4.250 3,615,270 -0.35(-7.61%)
Mar 04, 2022 4.780 4.878 4.550 4.600 4,997,326 -0.28(-5.74%)
Mar 03, 2022 5.220 5.240 4.800 4.880 3,879,180 -0.23(-4.50%)
Mar 02, 2022 4.790 5.305 4.790 5.110 7,156,335 +0.34(+7.13%)
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.