Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.260 2.280 2.112 2.160 293,329 -0.11(-4.85%)
May 27, 2022 2.230 2.310 2.230 2.270 242,198 +0.02(+0.89%)
May 26, 2022 2.062 2.300 1.970 2.250 326,294 +0.20(+9.75%)
May 25, 2022 2.000 2.080 2.000 2.050 166,120 +0.01(+0.50%)
May 24, 2022 2.070 2.220 2.020 2.040 289,567 -0.10(-4.90%)
May 23, 2022 2.200 2.200 2.000 2.145 210,819 +0.04(+1.66%)
May 20, 2022 2.235 2.235 2.047 2.110 261,052 -0.07(-3.21%)
May 19, 2022 2.010 2.200 2.010 2.180 309,263 +0.09(+4.46%)
May 18, 2022 2.290 2.290 2.060 2.087 298,419 -0.16(-7.24%)
May 17, 2022 2.220 2.262 2.190 2.250 262,003 +0.12(+5.63%)
May 16, 2022 2.050 2.180 2.050 2.130 280,974 +0.02(+0.95%)
May 13, 2022 1.880 2.150 1.880 2.110 287,493 +0.18(+9.61%)
May 12, 2022 2.020 2.070 1.900 1.925 651,283 -0.17(-8.25%)
May 11, 2022 2.320 2.320 2.080 2.098 423,365 -0.07(-3.32%)
May 10, 2022 2.340 2.350 2.070 2.170 543,943 -0.02(-0.91%)
May 09, 2022 2.480 2.480 2.160 2.190 757,483 -0.26(-10.61%)
May 06, 2022 2.420 2.510 2.372 2.450 207,775 -0.06(-2.39%)
May 05, 2022 2.750 2.790 2.440 2.510 386,438 -0.12(-4.57%)
May 04, 2022 2.405 2.670 2.400 2.630 284,426 +0.21(+8.90%)
May 03, 2022 2.520 2.520 2.340 2.415 173,668 +0.00(+0.21%)
May 02, 2022 2.460 2.540 2.350 2.410 457,829 -0.13(-5.12%)
Apr 29, 2022 2.550 2.690 2.450 2.540 325,123 -0.01(-0.39%)
Apr 28, 2022 2.300 2.550 2.300 2.550 274,612 +0.21(+9.07%)
Apr 27, 2022 2.400 2.510 2.300 2.338 497,414 -0.04(-1.76%)
Apr 26, 2022 2.550 2.550 2.360 2.380 223,790 -0.16(-6.30%)
Apr 25, 2022 2.500 2.555 2.340 2.540 381,799 -0.05(-1.93%)
Apr 22, 2022 2.700 2.770 2.550 2.590 387,809 -0.18(-6.50%)
Apr 21, 2022 2.850 3.000 2.740 2.770 428,185 -0.18(-6.10%)
Apr 20, 2022 2.950 3.000 2.860 2.950 183,696 +0.03(+1.03%)
Apr 19, 2022 2.850 2.920 2.800 2.920 192,014 +0.07(+2.46%)
Apr 18, 2022 2.950 2.950 2.800 2.850 271,407 -0.05(-1.86%)
Apr 14, 2022 3.000 3.000 2.860 2.904 206,782 -0.06(-1.90%)
Apr 13, 2022 2.867 3.000 2.867 2.960 229,993 +0.06(+2.07%)
Apr 12, 2022 2.880 3.000 2.860 2.900 226,684 +0.00(+0.00%)
Apr 11, 2022 2.990 3.030 2.810 2.900 427,859 -0.12(-3.97%)
Apr 08, 2022 3.120 3.140 2.996 3.020 216,503 -0.10(-3.05%)
Apr 07, 2022 3.100 3.140 2.970 3.115 493,583 +0.11(+3.49%)
Apr 06, 2022 3.210 3.210 2.933 3.010 675,535 -0.18(-5.64%)
Apr 05, 2022 3.450 3.485 3.160 3.190 495,844 -0.19(-5.62%)
Apr 04, 2022 3.340 3.480 3.340 3.380 550,430 -0.01(-0.29%)
Apr 01, 2022 3.450 3.500 3.280 3.390 484,481 +0.03(+0.89%)
Mar 31, 2022 3.300 3.360 3.230 3.360 557,349 +0.13(+4.02%)
Mar 30, 2022 3.050 3.250 2.952 3.230 595,731 +0.10(+3.19%)
Mar 29, 2022 3.220 3.250 3.040 3.130 349,134 -0.03(-0.95%)
Mar 28, 2022 3.250 3.290 3.100 3.160 403,325 -0.04(-1.25%)
Mar 25, 2022 3.150 3.210 3.130 3.200 397,031 +0.15(+4.92%)
Mar 24, 2022 3.041 3.150 3.000 3.050 392,642 +0.08(+2.71%)
Mar 23, 2022 3.130 3.180 2.950 2.970 671,211 -0.12(-3.90%)
Mar 22, 2022 2.900 3.140 2.855 3.090 638,241 +0.24(+8.42%)
Mar 21, 2022 2.720 2.870 2.695 2.850 760,367 +0.18(+6.72%)
Mar 18, 2022 2.710 2.720 2.565 2.671 527,997 +0.08(+3.11%)
Mar 17, 2022 2.480 2.600 2.404 2.590 354,656 +0.16(+6.58%)
Mar 16, 2022 2.240 2.478 2.240 2.430 216,343 +0.14(+5.93%)
Mar 15, 2022 2.420 2.420 2.200 2.294 221,209 +0.05(+2.09%)
Mar 14, 2022 2.210 2.331 2.200 2.247 227,405 -0.09(-3.97%)
Mar 11, 2022 2.360 2.435 2.330 2.340 241,258 -0.07(-2.90%)
Mar 10, 2022 2.450 2.580 2.370 2.410 232,277 -0.01(-0.41%)
Mar 09, 2022 2.510 2.510 2.250 2.420 407,260 +0.15(+6.84%)
Mar 08, 2022 2.140 2.310 2.110 2.265 700,507 +0.06(+2.49%)
Mar 07, 2022 2.400 2.400 2.140 2.210 549,968 -0.12(-5.15%)
Mar 04, 2022 2.500 2.500 2.309 2.330 433,749 -0.15(-6.05%)
Mar 03, 2022 2.640 2.650 2.480 2.480 171,540 -0.14(-5.34%)
Mar 02, 2022 2.430 2.675 2.410 2.620 206,966 +0.17(+6.94%)
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.