Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.390 3.930 3.255 3.640 4,490,584 +0.19(+5.51%)
Jun 29, 2022 3.650 3.760 3.145 3.450 3,652,203 -0.25(-6.76%)
Jun 28, 2022 3.560 4.150 3.410 3.700 7,948,165 +0.22(+6.32%)
Jun 27, 2022 3.330 3.615 3.120 3.480 2,858,132 +0.17(+5.14%)
Jun 24, 2022 3.170 3.460 3.000 3.310 4,857,486 +0.39(+13.36%)
Jun 23, 2022 2.720 3.130 2.639 2.920 2,702,014 +0.26(+9.77%)
Jun 22, 2022 2.680 2.805 2.651 2.660 301,984 -0.05(-1.85%)
Jun 21, 2022 2.660 2.865 2.660 2.710 1,124,393 +0.12(+4.63%)
Jun 17, 2022 2.510 2.720 2.490 2.590 708,672 +0.10(+4.02%)
Jun 16, 2022 2.420 2.530 2.360 2.490 450,520 -0.03(-1.19%)
Jun 15, 2022 2.410 2.640 2.335 2.520 836,965 +0.14(+5.88%)
Jun 14, 2022 2.350 2.550 2.295 2.380 1,001,112 +0.07(+3.03%)
Jun 13, 2022 2.500 2.524 2.270 2.310 1,428,289 -0.32(-12.17%)
Jun 10, 2022 2.580 2.715 2.530 2.630 1,154,221 -0.02(-0.75%)
Jun 09, 2022 2.800 2.810 2.525 2.650 1,528,889 -0.16(-5.69%)
Jun 08, 2022 2.750 2.930 2.710 2.810 1,253,412 +0.05(+1.81%)
Jun 07, 2022 2.880 2.880 2.640 2.760 1,829,057 -0.09(-3.16%)
Jun 06, 2022 3.140 3.140 2.850 2.850 1,901,784 -0.25(-8.06%)
Jun 03, 2022 3.400 3.420 3.070 3.100 2,019,926 -0.30(-8.82%)
Jun 02, 2022 3.270 3.530 3.090 3.400 3,379,093 +0.33(+10.75%)
Jun 01, 2022 3.340 3.410 3.065 3.070 1,857,731 -0.23(-6.97%)
May 31, 2022 3.280 3.440 3.250 3.300 560,170 -0.04(-1.20%)
May 27, 2022 3.140 3.370 3.090 3.340 939,819 +0.24(+7.74%)
May 26, 2022 3.040 3.178 2.910 3.100 1,756,737 +0.04(+1.31%)
May 25, 2022 2.950 3.140 2.910 3.060 1,481,911 +0.08(+2.68%)
May 24, 2022 3.090 3.119 2.850 2.980 2,046,344 -0.24(-7.45%)
May 23, 2022 3.160 3.580 2.920 3.220 7,078,003 +0.12(+3.87%)
May 20, 2022 3.220 3.270 3.070 3.100 856,046 -0.08(-2.52%)
May 19, 2022 3.280 3.340 3.110 3.180 1,784,114 -0.12(-3.64%)
May 18, 2022 3.370 3.460 3.220 3.300 514,040 -0.18(-5.17%)
May 17, 2022 3.720 3.820 3.355 3.480 972,097 -0.17(-4.66%)
May 16, 2022 3.680 3.920 3.630 3.650 996,234 -0.03(-0.82%)
May 13, 2022 3.440 3.765 3.410 3.680 1,276,544 +0.23(+6.67%)
May 12, 2022 3.220 3.467 3.130 3.450 789,157 +0.24(+7.48%)
May 11, 2022 3.310 3.510 3.190 3.210 1,088,102 -0.14(-4.18%)
May 10, 2022 3.220 3.600 3.140 3.350 2,377,534 -0.01(-0.30%)
May 09, 2022 2.870 3.458 2.850 3.360 2,210,269 +0.11(+3.38%)
May 06, 2022 3.580 3.650 3.250 3.250 1,271,195 -0.43(-11.68%)
May 05, 2022 3.900 3.900 3.680 3.680 1,302,323 -0.34(-8.46%)
May 04, 2022 4.200 4.200 3.570 4.020 3,714,648 -0.25(-5.85%)
May 03, 2022 4.020 4.900 3.900 4.270 15,308,262 +0.23(+5.69%)
May 02, 2022 3.930 4.330 3.650 4.040 55,113,640 +1.02(+33.77%)
Apr 29, 2022 3.090 3.342 3.000 3.020 678,120 -0.10(-3.21%)
Apr 28, 2022 3.580 3.670 3.045 3.120 1,545,690 -0.46(-12.85%)
Apr 27, 2022 3.560 3.690 3.535 3.580 627,264 +0.05(+1.42%)
Apr 26, 2022 3.670 3.740 3.490 3.530 435,379 -0.17(-4.59%)
Apr 25, 2022 3.620 3.760 3.520 3.700 323,151 +0.05(+1.37%)
Apr 22, 2022 3.770 3.860 3.570 3.650 804,881 -0.18(-4.70%)
Apr 21, 2022 3.980 3.980 3.730 3.830 620,925 -0.04(-1.03%)
Apr 20, 2022 4.140 4.208 3.779 3.870 807,581 -0.31(-7.42%)
Apr 19, 2022 3.840 4.210 3.790 4.180 1,075,881 +0.35(+9.14%)
Apr 18, 2022 4.120 4.150 3.770 3.830 721,762 -0.32(-7.71%)
Apr 14, 2022 4.150 4.280 3.930 4.150 1,104,892 +0.00(+0.00%)
Apr 13, 2022 4.100 4.189 3.960 4.150 717,720 +0.03(+0.73%)
Apr 12, 2022 4.000 4.480 3.900 4.120 2,164,841 +0.23(+5.91%)
Apr 11, 2022 3.810 3.935 3.690 3.890 517,614 +0.02(+0.52%)
Apr 08, 2022 3.840 4.020 3.690 3.870 656,691 +0.07(+1.84%)
Apr 07, 2022 3.960 3.975 3.680 3.800 1,107,258 -0.20(-5.00%)
Apr 06, 2022 4.150 4.240 3.900 4.000 582,009 -0.23(-5.44%)
Apr 05, 2022 4.280 4.460 4.130 4.230 447,062 -0.04(-0.94%)
Apr 04, 2022 4.090 4.440 4.040 4.270 1,123,293 +0.20(+4.91%)
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.