Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.360 1.360 0.7900 0.8986 64,721,552 -1.19(-57.00%)
Jul 28, 2022 2.150 2.231 2.025 2.090 4,483,374 -0.11(-5.00%)
Jul 27, 2022 2.130 2.220 2.070 2.200 2,622,903 +0.13(+6.28%)
Jul 26, 2022 2.090 2.150 1.990 2.070 4,745,519 -0.05(-2.36%)
Jul 25, 2022 2.180 2.230 2.090 2.120 2,955,065 -0.08(-3.64%)
Jul 22, 2022 2.520 2.575 2.190 2.200 3,170,766 -0.30(-12.00%)
Jul 21, 2022 2.570 2.570 2.435 2.500 2,408,702 -0.10(-3.85%)
Jul 20, 2022 2.390 2.680 2.320 2.600 7,738,394 +0.17(+7.00%)
Jul 19, 2022 2.230 2.440 2.220 2.430 3,453,309 +0.23(+10.45%)
Jul 18, 2022 2.030 2.320 2.030 2.200 5,785,759 +0.19(+9.45%)
Jul 15, 2022 1.910 2.050 1.870 2.010 5,120,783 +0.16(+8.65%)
Jul 14, 2022 2.080 2.100 1.820 1.850 7,633,920 -0.24(-11.48%)
Jul 13, 2022 2.140 2.210 2.070 2.090 3,135,734 -0.11(-5.00%)
Jul 12, 2022 2.310 2.360 2.190 2.200 3,142,563 -0.13(-5.58%)
Jul 11, 2022 2.530 2.560 2.270 2.330 4,306,939 -0.27(-10.38%)
Jul 08, 2022 2.470 2.700 2.450 2.600 7,786,652 +0.05(+1.96%)
Jul 07, 2022 2.160 2.590 2.150 2.550 9,579,046 +0.40(+18.60%)
Jul 06, 2022 2.240 2.315 2.120 2.150 4,253,292 -0.14(-6.11%)
Jul 05, 2022 2.130 2.400 2.010 2.290 7,961,193 +0.19(+9.05%)
Jul 01, 2022 2.220 2.280 2.010 2.100 4,879,883 -0.14(-6.25%)
Jun 30, 2022 2.300 2.360 2.181 2.240 4,691,185 -0.13(-5.49%)
Jun 29, 2022 2.410 2.460 2.250 2.370 4,566,093 -0.02(-0.84%)
Jun 28, 2022 2.790 2.880 2.355 2.390 6,093,955 -0.41(-14.64%)
Jun 27, 2022 2.950 3.030 2.690 2.800 7,994,359 -0.07(-2.44%)
Jun 24, 2022 3.680 3.740 2.610 2.870 20,483,884 -0.89(-23.67%)
Jun 23, 2022 3.500 4.059 3.350 3.760 6,067,435 +0.34(+9.94%)
Jun 22, 2022 3.580 3.960 3.320 3.420 5,381,683 -0.24(-6.56%)
Jun 21, 2022 4.070 4.260 3.660 3.660 2,950,559 -0.29(-7.34%)
Jun 17, 2022 3.840 4.090 3.820 3.950 4,312,781 +0.14(+3.67%)
Jun 16, 2022 4.180 4.270 3.740 3.810 2,007,277 -0.57(-13.01%)
Jun 15, 2022 4.250 4.480 4.090 4.380 2,548,889 +0.21(+5.04%)
Jun 14, 2022 4.000 4.200 3.930 4.170 2,294,302 +0.15(+3.73%)
Jun 13, 2022 4.290 4.355 3.860 4.020 3,548,649 -0.50(-11.06%)
Jun 10, 2022 4.690 4.750 4.370 4.520 2,444,664 -0.33(-6.80%)
Jun 09, 2022 4.990 5.150 4.770 4.850 2,920,596 -0.31(-6.01%)
Jun 08, 2022 5.290 5.386 4.720 5.160 6,065,448 -0.14(-2.64%)
Jun 07, 2022 5.000 5.320 4.850 5.300 3,650,222 +0.14(+2.71%)
Jun 06, 2022 5.220 5.750 5.045 5.160 6,481,948 +0.01(+0.19%)
Jun 03, 2022 5.220 5.340 4.855 5.150 7,435,812 -0.20(-3.74%)
Jun 02, 2022 4.210 5.670 4.210 5.350 23,245,204 +1.09(+25.59%)
Jun 01, 2022 3.670 4.740 3.660 4.260 18,449,088 +0.57(+15.45%)
May 31, 2022 3.740 3.850 3.601 3.690 3,092,642 -0.04(-1.07%)
May 27, 2022 3.580 3.850 3.500 3.730 4,482,199 +0.16(+4.48%)
May 26, 2022 3.170 3.730 2.930 3.570 6,906,432 +0.35(+10.87%)
May 25, 2022 3.220 3.440 3.135 3.220 5,105,117 +0.00(+0.00%)
May 24, 2022 4.010 4.060 3.120 3.220 6,812,699 -0.89(-21.65%)
May 23, 2022 4.810 4.810 4.060 4.110 5,969,190 -0.69(-14.37%)
May 20, 2022 5.130 5.170 4.525 4.800 2,614,228 -0.24(-4.76%)
May 19, 2022 4.870 5.225 4.745 5.040 3,947,054 +0.10(+2.02%)
May 18, 2022 5.400 5.470 4.880 4.940 4,579,212 -0.56(-10.18%)
May 17, 2022 5.650 5.880 5.370 5.500 3,518,627 -0.30(-5.17%)
May 16, 2022 6.280 6.350 5.765 5.800 1,988,058 -0.53(-8.37%)
May 13, 2022 5.610 6.455 5.610 6.330 3,896,241 +0.52(+8.95%)
May 12, 2022 5.570 5.980 5.540 5.810 4,819,442 -0.03(-0.51%)
May 11, 2022 6.860 7.140 5.800 5.840 4,754,428 -1.69(-22.44%)
May 10, 2022 6.550 8.085 6.550 7.530 4,834,027 -0.69(-8.39%)
May 09, 2022 8.340 8.700 7.890 8.220 4,200,621 -0.52(-5.95%)
May 06, 2022 9.380 9.450 8.615 8.740 1,376,231 -0.74(-7.81%)
May 05, 2022 10.06 10.06 9.230 9.480 1,081,311 -0.59(-5.86%)
May 04, 2022 9.820 10.17 9.240 10.07 1,164,633 +0.33(+3.39%)
May 03, 2022 9.800 9.900 9.510 9.740 840,104 -0.10(-1.02%)
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.