Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.685 3.685 3.685 3.685 0 -0.09(-2.49%)
Jun 29, 2022 3.779 0 +0.02(+0.61%)
Jun 28, 2022 3.755 3.757 3.753 3.756 0 +0.01(+0.16%)
Jun 27, 2022 3.753 3.756 3.747 3.750 0 -0.01(-0.37%)
Jun 26, 2022 3.740 3.780 3.740 3.764 0 +0.02(+0.67%)
Jun 25, 2022 3.741 3.798 3.640 3.739 0 +0.00(+0.00%)
Jun 24, 2022 3.741 3.798 3.640 3.739 0 -0.01(-0.39%)
Jun 23, 2022 3.741 3.755 3.736 3.753 0 -0.17(-4.30%)
Jun 22, 2022 3.933 3.946 3.921 3.922 0 -0.10(-2.36%)
Jun 21, 2022 4.024 4.028 4.016 4.017 0 +0.01(+0.16%)
Jun 20, 2022 3.998 4.040 3.946 4.011 0 -0.02(-0.47%)
Jun 19, 2022 3.998 4.037 3.994 4.029 0 +0.02(+0.45%)
Jun 18, 2022 4.103 4.116 3.990 4.011 0 +0.00(+0.00%)
Jun 17, 2022 4.103 4.116 3.990 4.011 0 -0.09(-2.17%)
Jun 16, 2022 4.103 4.108 4.095 4.101 0 -0.07(-1.75%)
Jun 15, 2022 4.173 4.185 4.170 4.173 0 +0.04(+0.94%)
Jun 14, 2022 4.144 4.144 4.133 4.135 0 -0.07(-1.62%)
Jun 13, 2022 4.200 4.206 4.197 4.202 0 -0.03(-0.76%)
Jun 12, 2022 4.277 4.278 4.222 4.234 0 -0.04(-1.03%)
Jun 11, 2022 4.368 4.383 4.274 4.279 0 +0.00(+0.00%)
Jun 10, 2022 4.368 4.383 4.274 4.279 0 -0.08(-1.95%)
Jun 09, 2022 4.368 4.369 4.353 4.364 0 -0.09(-1.94%)
Jun 08, 2022 4.445 4.451 4.440 4.450 0 +0.00(+0.03%)
Jun 07, 2022 4.444 4.452 4.443 4.449 0 +0.02(+0.42%)
Jun 06, 2022 4.433 4.433 4.426 4.430 0 -0.03(-0.66%)
Jun 05, 2022 4.467 4.472 4.452 4.460 0 -0.02(-0.46%)
Jun 04, 2022 4.555 4.577 4.458 4.480 0 +0.00(+0.00%)
Jun 03, 2022 4.555 4.577 4.458 4.480 0 -0.08(-1.77%)
Jun 02, 2022 4.555 4.564 4.555 4.561 0 +0.24(+5.49%)
Jun 01, 2022 4.328 4.330 4.321 4.323 0 +0.04(+0.83%)
May 31, 2022 4.285 4.293 4.279 4.287 0 -0.05(-1.10%)
May 30, 2022 4.320 4.360 4.309 4.335 0 +0.02(+0.41%)
May 29, 2022 4.320 4.325 4.317 4.317 0 -0.00(-0.12%)
May 28, 2022 4.273 4.327 4.255 4.322 0 +0.00(+0.00%)
May 27, 2022 4.273 4.327 4.255 4.322 0 +0.05(+1.28%)
May 26, 2022 4.273 4.274 4.267 4.268 0 -0.01(-0.14%)
May 25, 2022 4.269 4.277 4.269 4.274 0 -0.04(-1.03%)
May 24, 2022 4.314 4.322 4.311 4.319 0 -0.01(-0.13%)
May 23, 2022 4.341 4.341 4.324 4.324 0 +0.01(+0.24%)
May 22, 2022 4.295 4.320 4.295 4.314 0 +0.01(+0.28%)
May 21, 2022 4.277 4.327 4.250 4.301 0 +0.03(+0.64%)
May 19, 2022 4.277 4.280 4.271 4.274 0 +0.12(+2.93%)
May 18, 2022 4.155 4.159 4.150 4.152 0 -0.08(-1.95%)
May 17, 2022 4.229 4.241 4.229 4.235 0 +0.03(+0.62%)
May 16, 2022 4.203 4.211 4.203 4.209 0 +0.03(+0.74%)
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%)
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.