Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.490 2.550 2.340 2.470 10,227,405 -0.11(-4.26%)
Jun 29, 2022 2.590 2.600 2.480 2.580 9,623,629 -0.03(-1.15%)
Jun 28, 2022 2.840 2.870 2.570 2.610 9,614,288 -0.21(-7.45%)
Jun 27, 2022 3.020 3.020 2.730 2.820 7,684,493 -0.13(-4.41%)
Jun 24, 2022 2.930 3.080 2.860 2.950 18,060,848 +0.09(+3.15%)
Jun 23, 2022 2.760 2.930 2.710 2.860 12,836,501 +0.16(+5.93%)
Jun 22, 2022 2.630 2.910 2.620 2.700 9,967,650 -0.01(-0.37%)
Jun 21, 2022 2.890 2.920 2.700 2.710 13,701,971 -0.11(-3.90%)
Jun 17, 2022 2.590 2.830 2.580 2.820 17,105,156 +0.26(+10.16%)
Jun 16, 2022 2.660 2.670 2.490 2.560 13,654,679 -0.23(-8.24%)
Jun 15, 2022 2.780 2.910 2.700 2.790 15,288,868 +0.07(+2.57%)
Jun 14, 2022 2.720 2.825 2.600 2.720 11,136,455 +0.03(+1.12%)
Jun 13, 2022 2.810 2.910 2.670 2.690 11,114,900 -0.27(-9.12%)
Jun 10, 2022 3.000 3.040 2.865 2.960 11,958,942 -0.14(-4.52%)
Jun 09, 2022 3.260 3.300 3.060 3.100 10,329,799 -0.19(-5.78%)
Jun 08, 2022 3.290 3.455 3.260 3.290 8,346,843 +0.00(+0.00%)
Jun 07, 2022 3.200 3.360 3.150 3.290 5,628,493 -0.01(-0.30%)
Jun 06, 2022 3.470 3.520 3.270 3.300 10,351,757 -0.04(-1.20%)
Jun 03, 2022 3.360 3.510 3.280 3.340 8,209,070 -0.14(-4.02%)
Jun 02, 2022 3.150 3.640 3.130 3.480 15,002,916 +0.34(+10.83%)
Jun 01, 2022 3.270 3.415 3.050 3.140 14,016,716 -0.15(-4.56%)
May 31, 2022 3.620 3.640 3.200 3.290 16,836,136 -0.22(-6.27%)
May 27, 2022 3.270 3.555 3.250 3.510 12,056,986 +0.30(+9.35%)
May 26, 2022 3.170 3.365 3.150 3.210 10,515,775 +0.02(+0.63%)
May 25, 2022 2.950 3.230 2.930 3.190 7,729,366 +0.20(+6.69%)
May 24, 2022 3.150 3.150 2.890 2.990 10,130,277 -0.24(-7.43%)
May 23, 2022 3.170 3.250 2.960 3.230 10,365,195 +0.06(+1.89%)
May 20, 2022 3.330 3.350 3.000 3.170 14,060,048 -0.06(-1.86%)
May 19, 2022 3.240 3.430 3.150 3.230 12,479,415 +0.00(+0.00%)
May 18, 2022 3.330 3.540 3.180 3.230 12,357,440 -0.15(-4.44%)
May 17, 2022 3.380 3.488 3.210 3.380 13,605,152 +0.12(+3.68%)
May 16, 2022 3.440 3.635 3.250 3.260 18,214,860 -0.25(-7.12%)
May 13, 2022 3.230 3.670 3.200 3.510 24,426,908 +0.41(+13.23%)
May 12, 2022 2.940 3.260 2.760 3.100 19,422,104 +0.20(+6.90%)
May 11, 2022 3.250 3.480 2.890 2.900 22,125,218 -0.45(-13.43%)
May 10, 2022 3.070 3.560 2.870 3.350 24,479,914 +0.44(+15.12%)
May 09, 2022 3.130 3.200 2.820 2.910 20,697,356 -0.34(-10.46%)
May 06, 2022 3.100 3.540 2.870 3.250 35,984,764 -0.87(-21.12%)
May 05, 2022 4.500 4.500 3.950 4.120 19,340,596 -0.45(-9.85%)
May 04, 2022 4.180 4.590 3.910 4.570 16,505,592 +0.34(+8.04%)
May 03, 2022 4.160 4.390 4.100 4.230 13,108,750 -0.03(-0.70%)
May 02, 2022 3.790 4.260 3.680 4.260 17,127,196 +0.47(+12.40%)
Apr 29, 2022 4.050 4.190 3.790 3.790 13,853,240 -0.28(-6.88%)
Apr 28, 2022 4.010 4.160 3.750 4.070 14,731,885 +0.12(+3.04%)
Apr 27, 2022 4.120 4.225 3.890 3.950 15,501,590 -0.17(-4.13%)
Apr 26, 2022 4.420 4.460 4.110 4.120 11,765,989 -0.33(-7.42%)
Apr 25, 2022 4.480 4.610 4.350 4.450 13,690,662 -0.10(-2.20%)
Apr 22, 2022 4.730 4.820 4.385 4.550 11,957,826 -0.18(-3.81%)
Apr 21, 2022 5.340 5.435 4.670 4.730 14,017,912 -0.50(-9.56%)
Apr 20, 2022 5.400 5.426 5.030 5.230 11,993,370 -0.36(-6.44%)
Apr 19, 2022 5.300 5.720 5.235 5.590 10,243,488 +0.31(+5.87%)
Apr 18, 2022 5.520 5.553 5.100 5.280 11,483,985 -0.28(-5.04%)
Apr 14, 2022 5.890 5.890 5.550 5.560 8,985,218 -0.29(-4.96%)
Apr 13, 2022 5.680 5.980 5.560 5.850 10,081,054 +0.19(+3.36%)
Apr 12, 2022 5.930 6.220 5.640 5.660 12,875,713 -0.20(-3.41%)
Apr 11, 2022 5.660 5.980 5.485 5.860 10,435,561 +0.05(+0.86%)
Apr 08, 2022 6.020 6.135 5.800 5.810 10,736,229 -0.30(-4.91%)
Apr 07, 2022 6.160 6.305 5.800 6.110 17,444,282 -0.10(-1.61%)
Apr 06, 2022 6.740 6.760 6.050 6.210 21,428,828 -0.71(-10.26%)
Apr 05, 2022 7.300 7.370 6.820 6.920 11,058,547 -0.46(-6.23%)
Apr 04, 2022 6.650 7.680 6.630 7.380 18,534,922 +0.83(+12.67%)
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.