Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.070 3.070 2.900 2.950 663,421 -0.07(-2.32%)
Jun 29, 2022 3.020 3.020 2.895 3.020 815,128 +0.01(+0.33%)
Jun 28, 2022 3.230 3.230 2.960 3.010 588,459 -0.23(-7.10%)
Jun 27, 2022 3.370 3.445 3.150 3.240 788,089 -0.10(-2.99%)
Jun 24, 2022 3.310 3.350 3.080 3.340 2,504,975 +0.01(+0.30%)
Jun 23, 2022 3.230 3.380 3.130 3.330 1,197,298 +0.10(+3.10%)
Jun 22, 2022 2.800 3.350 2.800 3.230 2,684,613 +0.35(+12.15%)
Jun 21, 2022 2.550 3.010 2.450 2.880 4,192,520 +0.58(+25.22%)
Jun 17, 2022 2.240 2.460 2.240 2.300 11,579,089 +0.05(+2.22%)
Jun 16, 2022 2.320 2.380 2.130 2.250 1,956,737 -0.10(-4.26%)
Jun 15, 2022 2.440 2.520 2.290 2.350 5,032,169 -0.07(-2.89%)
Jun 14, 2022 2.450 2.640 2.370 2.420 1,148,673 -0.02(-0.82%)
Jun 13, 2022 2.740 2.799 2.430 2.440 1,143,960 -0.36(-12.86%)
Jun 10, 2022 3.080 3.080 2.760 2.800 640,316 -0.27(-8.79%)
Jun 09, 2022 3.280 3.280 3.055 3.070 619,983 -0.24(-7.25%)
Jun 08, 2022 3.230 3.570 3.230 3.310 661,180 +0.04(+1.22%)
Jun 07, 2022 3.060 3.310 3.010 3.270 990,920 +0.21(+6.86%)
Jun 06, 2022 3.390 3.600 3.044 3.060 752,247 -0.28(-8.38%)
Jun 03, 2022 3.320 3.600 3.280 3.340 1,110,874 +0.04(+1.21%)
Jun 02, 2022 3.310 3.405 3.260 3.300 682,031 -0.04(-1.20%)
Jun 01, 2022 3.490 3.530 3.265 3.340 895,414 -0.13(-3.75%)
May 31, 2022 3.510 3.660 3.415 3.470 1,595,364 -0.03(-0.86%)
May 27, 2022 3.440 3.535 3.270 3.500 818,433 +0.07(+2.04%)
May 26, 2022 3.560 3.630 3.420 3.430 492,381 -0.14(-3.92%)
May 25, 2022 3.740 3.740 3.525 3.570 574,571 -0.16(-4.29%)
May 24, 2022 3.810 3.960 3.660 3.730 1,146,609 -0.23(-5.81%)
May 23, 2022 3.980 4.120 3.920 3.960 681,274 -0.02(-0.50%)
May 20, 2022 3.990 4.145 3.790 3.980 815,555 +0.08(+2.05%)
May 19, 2022 3.970 4.020 3.760 3.900 820,259 -0.02(-0.51%)
May 18, 2022 4.160 4.270 3.845 3.920 585,696 -0.39(-9.05%)
May 17, 2022 4.230 4.350 4.150 4.310 877,041 +0.18(+4.36%)
May 16, 2022 4.180 4.385 3.970 4.130 720,165 -0.03(-0.72%)
May 13, 2022 4.280 4.290 4.085 4.160 846,094 -0.03(-0.72%)
May 12, 2022 4.030 4.350 3.960 4.190 860,757 +0.09(+2.20%)
May 11, 2022 4.550 4.720 4.070 4.100 1,054,569 -0.53(-11.45%)
May 10, 2022 4.590 4.895 4.480 4.630 1,035,959 +0.37(+8.69%)
May 09, 2022 4.460 4.820 4.220 4.260 1,152,675 -0.43(-9.17%)
May 06, 2022 5.260 5.300 4.645 4.690 1,447,005 -0.49(-9.46%)
May 05, 2022 6.210 6.260 5.030 5.180 1,851,478 -1.26(-19.57%)
May 04, 2022 6.560 6.650 5.680 6.440 3,022,910 -1.31(-16.90%)
May 03, 2022 7.490 7.800 7.420 7.750 333,498 +0.16(+2.11%)
May 02, 2022 7.150 7.630 7.100 7.590 1,814,106 +0.44(+6.15%)
Apr 29, 2022 7.290 7.570 7.090 7.150 416,313 -0.25(-3.38%)
Apr 28, 2022 7.600 7.620 6.920 7.400 441,160 -0.03(-0.40%)
Apr 27, 2022 7.510 7.780 7.320 7.430 324,824 -0.09(-1.20%)
Apr 26, 2022 8.050 8.300 7.500 7.520 523,742 -0.68(-8.29%)
Apr 25, 2022 7.900 8.220 7.750 8.200 445,351 +0.39(+4.99%)
Apr 22, 2022 7.810 8.080 7.640 7.810 428,454 +0.04(+0.51%)
Apr 21, 2022 8.280 8.280 7.760 7.770 598,261 -0.43(-5.24%)
Apr 20, 2022 8.290 8.340 7.950 8.200 355,284 -0.02(-0.24%)
Apr 19, 2022 8.050 8.420 7.920 8.220 392,963 +0.25(+3.14%)
Apr 18, 2022 8.560 8.660 7.910 7.970 613,231 -0.64(-7.43%)
Apr 14, 2022 8.640 8.720 8.430 8.610 421,160 -0.06(-0.69%)
Apr 13, 2022 8.390 8.810 8.390 8.670 475,765 +0.35(+4.21%)
Apr 12, 2022 8.370 8.630 8.090 8.320 543,551 +0.05(+0.60%)
Apr 11, 2022 8.800 8.830 8.260 8.270 472,029 -0.71(-7.91%)
Apr 08, 2022 9.460 9.460 8.940 8.980 277,330 -0.37(-3.96%)
Apr 07, 2022 9.720 9.850 9.140 9.350 444,992 -0.41(-4.20%)
Apr 06, 2022 9.320 9.870 8.925 9.760 312,476 +0.18(+1.88%)
Apr 05, 2022 9.930 10.05 9.530 9.580 632,527 -0.41(-4.10%)
Apr 04, 2022 9.620 10.20 9.470 9.990 719,382 +0.45(+4.72%)
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.