Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.780 1.820 1.730 1.740 348,709 -0.08(-4.40%)
Jul 28, 2022 1.780 1.865 1.780 1.820 219,216 +0.00(+0.00%)
Jul 27, 2022 1.800 1.830 1.740 1.820 353,901 +0.06(+3.41%)
Jul 26, 2022 1.810 1.820 1.750 1.760 334,022 -0.06(-3.30%)
Jul 25, 2022 1.930 1.930 1.820 1.820 419,918 -0.10(-5.21%)
Jul 22, 2022 2.060 2.080 1.920 1.920 310,787 -0.10(-4.95%)
Jul 21, 2022 2.040 2.040 1.930 2.020 554,037 +0.00(+0.00%)
Jul 20, 2022 1.960 2.055 1.945 2.020 582,093 +0.10(+5.21%)
Jul 19, 2022 1.940 2.015 1.900 1.920 484,905 +0.02(+1.05%)
Jul 18, 2022 1.870 1.990 1.870 1.900 371,538 +0.05(+2.70%)
Jul 15, 2022 1.950 1.980 1.840 1.850 443,986 -0.09(-4.64%)
Jul 14, 2022 2.120 2.140 1.910 1.940 568,087 -0.11(-5.37%)
Jul 13, 2022 1.860 2.070 1.840 2.050 682,579 +0.19(+10.22%)
Jul 12, 2022 1.850 1.910 1.850 1.860 235,778 +0.01(+0.54%)
Jul 11, 2022 1.970 1.999 1.820 1.850 340,140 -0.18(-8.87%)
Jul 08, 2022 1.920 2.040 1.845 2.030 532,129 +0.11(+5.73%)
Jul 07, 2022 1.890 2.010 1.890 1.920 445,539 +0.03(+1.59%)
Jul 06, 2022 1.740 1.970 1.705 1.890 1,163,898 +0.16(+9.25%)
Jul 05, 2022 1.740 1.810 1.640 1.730 741,283 +0.00(+0.00%)
Jul 01, 2022 1.770 1.800 1.700 1.730 410,649 -0.02(-1.14%)
Jun 30, 2022 1.820 1.827 1.750 1.750 374,582 -0.07(-3.85%)
Jun 29, 2022 1.890 1.890 1.790 1.820 497,060 -0.07(-3.70%)
Jun 28, 2022 2.030 2.060 1.880 1.890 518,196 -0.13(-6.44%)
Jun 27, 2022 2.120 2.180 1.980 2.020 350,355 -0.09(-4.27%)
Jun 24, 2022 2.010 2.210 2.010 2.110 4,178,674 +0.11(+5.50%)
Jun 23, 2022 1.950 2.025 1.880 2.000 1,012,099 +0.08(+4.17%)
Jun 22, 2022 1.990 2.040 1.920 1.920 714,244 -0.07(-3.52%)
Jun 21, 2022 2.090 2.090 1.960 1.990 878,476 -0.07(-3.40%)
Jun 17, 2022 2.050 2.100 2.010 2.060 829,040 +0.02(+0.98%)
Jun 16, 2022 2.100 2.120 2.020 2.040 828,166 -0.14(-6.42%)
Jun 15, 2022 2.150 2.245 2.130 2.180 676,535 +0.03(+1.40%)
Jun 14, 2022 2.380 2.400 2.100 2.150 768,252 -0.10(-4.44%)
Jun 13, 2022 2.220 2.350 2.200 2.250 1,044,725 -0.05(-2.17%)
Jun 10, 2022 2.390 2.440 2.230 2.300 1,182,085 -0.18(-7.26%)
Jun 09, 2022 2.390 2.580 2.240 2.480 1,088,568 +0.09(+3.77%)
Jun 08, 2022 2.490 2.690 2.390 2.390 957,203 -0.06(-2.45%)
Jun 07, 2022 2.220 2.545 2.210 2.450 818,002 +0.16(+6.99%)
Jun 06, 2022 2.150 2.310 2.100 2.290 913,294 +0.15(+7.01%)
Jun 03, 2022 2.140 2.150 2.060 2.140 925,442 +0.02(+0.94%)
Jun 02, 2022 2.120 2.240 2.110 2.120 521,542 +0.02(+0.95%)
Jun 01, 2022 2.100 2.155 2.050 2.100 898,361 +0.00(+0.00%)
May 31, 2022 2.180 2.200 2.050 2.100 889,401 -0.10(-4.55%)
May 27, 2022 2.200 2.220 2.070 2.200 607,373 +0.03(+1.38%)
May 26, 2022 2.090 2.260 2.090 2.170 720,233 +0.05(+2.36%)
May 25, 2022 2.030 2.125 2.000 2.120 664,874 +0.09(+4.43%)
May 24, 2022 1.950 2.200 1.850 2.030 3,323,434 -0.48(-19.12%)
May 23, 2022 2.650 2.690 2.420 2.510 1,780,168 -0.16(-5.99%)
May 20, 2022 2.560 2.880 2.340 2.670 2,149,425 +0.12(+4.71%)
May 19, 2022 2.710 2.770 2.530 2.550 658,280 -0.20(-7.27%)
May 18, 2022 2.500 2.830 2.430 2.750 2,434,347 +0.21(+8.27%)
May 17, 2022 2.610 2.720 2.480 2.540 1,253,213 +0.03(+1.20%)
May 16, 2022 2.500 2.710 2.480 2.510 1,032,227 +0.03(+1.21%)
May 13, 2022 2.790 2.890 2.415 2.480 1,829,481 -0.17(-6.42%)
May 12, 2022 2.470 2.710 2.440 2.650 955,151 +0.17(+6.85%)
May 11, 2022 2.640 2.640 2.360 2.480 2,337,901 -0.13(-4.98%)
May 10, 2022 2.770 2.850 2.590 2.610 957,311 -0.22(-7.77%)
May 09, 2022 2.920 3.004 2.800 2.830 653,773 -0.17(-5.67%)
May 06, 2022 3.090 3.170 2.970 3.000 453,716 -0.09(-2.91%)
May 05, 2022 3.300 3.300 3.020 3.090 339,678 -0.27(-8.04%)
May 04, 2022 3.200 3.370 3.040 3.360 643,977 +0.15(+4.67%)
May 03, 2022 3.130 3.320 3.130 3.210 485,861 +0.05(+1.58%)
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.