Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.550 3.550 2.830 2.880 405,246 -0.76(-20.88%)
Jun 29, 2022 3.690 3.770 3.544 3.640 28,914 -0.13(-3.45%)
Jun 28, 2022 4.140 4.250 3.690 3.770 67,793 -0.37(-8.94%)
Jun 27, 2022 4.040 4.240 3.800 4.140 150,225 +0.25(+6.43%)
Jun 24, 2022 3.820 4.020 3.320 3.890 1,955,453 +0.08(+2.10%)
Jun 23, 2022 3.190 3.810 3.140 3.810 219,608 +0.62(+19.44%)
Jun 22, 2022 2.850 3.500 2.850 3.190 190,826 +0.27(+9.25%)
Jun 21, 2022 2.960 3.042 2.850 2.920 137,266 +0.09(+3.18%)
Jun 17, 2022 2.860 3.000 2.700 2.830 171,475 +0.07(+2.54%)
Jun 16, 2022 2.920 3.000 2.640 2.760 103,076 -0.12(-4.17%)
Jun 15, 2022 2.880 2.970 2.750 2.880 79,037 +0.09(+3.23%)
Jun 14, 2022 3.020 3.165 2.636 2.790 134,805 -0.22(-7.31%)
Jun 13, 2022 2.810 3.170 2.750 3.010 103,133 +0.12(+4.15%)
Jun 10, 2022 3.380 3.400 2.810 2.890 213,645 -0.58(-16.71%)
Jun 09, 2022 3.260 3.530 3.150 3.470 190,162 +0.21(+6.44%)
Jun 08, 2022 2.970 3.350 2.860 3.260 156,414 +0.32(+10.88%)
Jun 07, 2022 2.210 3.000 2.210 2.940 291,701 +0.70(+31.25%)
Jun 06, 2022 2.650 2.650 2.230 2.240 172,043 -0.31(-12.16%)
Jun 03, 2022 2.490 2.570 2.450 2.550 118,819 +0.06(+2.41%)
Jun 02, 2022 2.490 2.550 2.475 2.490 99,082 -0.01(-0.40%)
Jun 01, 2022 2.910 2.970 2.480 2.500 144,778 -0.29(-10.39%)
May 31, 2022 2.730 2.870 2.680 2.790 137,893 +0.22(+8.56%)
May 27, 2022 2.600 2.640 2.520 2.570 112,959 -0.04(-1.53%)
May 26, 2022 2.750 2.855 2.600 2.610 85,781 -0.08(-2.97%)
May 25, 2022 2.880 2.880 2.600 2.690 69,149 -0.21(-7.24%)
May 24, 2022 2.840 3.100 2.840 2.900 92,677 +0.02(+0.69%)
May 23, 2022 3.210 3.640 2.850 2.880 108,839 -0.31(-9.72%)
May 20, 2022 3.450 3.480 3.110 3.190 102,915 -0.20(-5.90%)
May 19, 2022 2.870 3.696 2.850 3.390 219,390 +0.48(+16.49%)
May 18, 2022 2.790 2.990 2.710 2.910 66,870 +0.12(+4.30%)
May 17, 2022 2.730 2.840 2.590 2.790 116,160 +0.14(+5.28%)
May 16, 2022 2.550 2.900 2.510 2.650 91,329 +0.06(+2.32%)
May 13, 2022 2.840 2.980 2.550 2.590 185,686 -0.09(-3.36%)
May 12, 2022 2.610 2.880 2.610 2.680 117,462 +0.17(+6.77%)
May 11, 2022 2.910 2.979 2.500 2.510 83,631 -0.42(-14.33%)
May 10, 2022 2.570 3.070 2.560 2.930 109,408 +0.41(+16.27%)
May 09, 2022 2.860 2.860 2.500 2.520 134,396 -0.37(-12.80%)
May 06, 2022 3.040 3.130 2.820 2.890 47,188 -0.20(-6.47%)
May 05, 2022 3.310 3.380 3.060 3.090 53,012 -0.31(-9.12%)
May 04, 2022 3.310 3.510 3.017 3.400 60,662 +0.09(+2.72%)
May 03, 2022 3.250 3.470 3.110 3.310 119,259 +0.05(+1.53%)
May 02, 2022 2.920 3.383 2.920 3.260 132,706 +0.30(+10.14%)
Apr 29, 2022 3.150 3.300 2.920 2.960 122,971 -0.25(-7.79%)
Apr 28, 2022 3.190 3.265 2.900 3.210 143,652 +0.04(+1.26%)
Apr 27, 2022 3.310 3.370 3.160 3.170 73,343 -0.14(-4.23%)
Apr 26, 2022 3.670 3.690 3.300 3.310 100,190 -0.40(-10.78%)
Apr 25, 2022 3.430 3.869 3.350 3.710 127,784 +0.29(+8.48%)
Apr 22, 2022 3.510 3.540 3.270 3.420 222,168 -0.14(-3.93%)
Apr 21, 2022 4.000 4.167 3.550 3.560 264,837 -0.32(-8.25%)
Apr 20, 2022 3.900 3.980 3.605 3.880 181,892 +0.06(+1.57%)
Apr 19, 2022 3.860 4.000 3.680 3.820 201,140 -0.04(-1.04%)
Apr 18, 2022 4.030 4.030 3.610 3.860 164,436 -0.20(-4.93%)
Apr 14, 2022 4.380 4.429 3.920 4.060 228,178 -0.35(-7.94%)
Apr 13, 2022 5.130 5.130 4.313 4.410 309,577 -0.62(-12.33%)
Apr 12, 2022 5.830 5.830 4.950 5.030 180,547 -0.77(-13.28%)
Apr 11, 2022 5.620 5.880 5.510 5.800 101,923 +0.08(+1.40%)
Apr 08, 2022 5.940 5.990 5.530 5.720 226,224 -0.18(-3.05%)
Apr 07, 2022 6.050 6.260 5.800 5.900 66,192 -0.25(-4.07%)
Apr 06, 2022 6.350 6.350 5.790 6.150 112,423 -0.38(-5.82%)
Apr 05, 2022 6.930 6.980 6.420 6.530 59,517 -0.43(-6.18%)
Apr 04, 2022 6.790 7.150 6.640 6.960 81,817 +0.12(+1.75%)
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.