Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.040 4.040 3.778 3.972 262,372 -0.08(-1.91%)
Jun 29, 2022 4.078 4.146 3.972 4.049 313,225 -0.06(-1.41%)
Jun 28, 2022 4.127 4.204 4.069 4.107 182,517 +0.00(+0.00%)
Jun 27, 2022 4.340 4.359 4.098 4.107 253,633 -0.25(-5.78%)
Jun 24, 2022 4.350 4.592 4.272 4.359 305,146 +0.06(+1.35%)
Jun 23, 2022 4.437 4.577 4.175 4.301 217,756 -0.15(-3.27%)
Jun 22, 2022 4.340 4.563 4.253 4.447 222,969 +0.03(+0.66%)
Jun 21, 2022 4.524 4.592 4.408 4.418 211,762 -0.02(-0.44%)
Jun 17, 2022 4.185 4.476 4.175 4.437 320,442 +0.36(+8.79%)
Jun 16, 2022 4.137 4.224 4.011 4.078 310,853 -0.24(-5.61%)
Jun 15, 2022 4.553 4.602 4.175 4.321 415,226 -0.26(-5.71%)
Jun 14, 2022 4.485 4.728 4.485 4.582 340,053 +0.16(+3.73%)
Jun 13, 2022 4.931 4.931 4.398 4.418 477,082 -0.68(-13.31%)
Jun 10, 2022 5.289 5.367 5.086 5.096 354,033 -0.27(-5.05%)
Jun 09, 2022 5.696 5.754 5.367 5.367 295,171 -0.43(-7.36%)
Jun 08, 2022 5.687 5.948 5.580 5.793 394,479 +0.12(+2.05%)
Jun 07, 2022 5.628 5.880 5.454 5.677 614,488 -0.04(-0.68%)
Jun 06, 2022 6.122 6.229 5.444 5.716 1,139,506 -0.46(-7.52%)
Jun 03, 2022 6.655 6.694 5.987 6.181 284,710 -0.49(-7.40%)
Jun 02, 2022 6.491 6.830 6.491 6.675 300,795 +0.25(+3.92%)
Jun 01, 2022 6.723 6.878 6.423 6.423 353,952 -0.36(-5.29%)
May 31, 2022 6.868 7.159 6.733 6.781 451,619 -0.21(-3.05%)
May 27, 2022 5.861 7.004 5.842 6.994 859,353 +1.15(+19.73%)
May 26, 2022 6.084 6.161 5.812 5.842 880,381 -0.19(-3.21%)
May 25, 2022 6.452 6.859 5.977 6.035 2,083,925 -1.83(-23.28%)
May 24, 2022 8.438 8.806 7.837 7.866 492,790 -0.79(-9.17%)
May 23, 2022 8.622 8.748 8.375 8.661 236,750 +0.15(+1.71%)
May 20, 2022 8.796 8.893 8.263 8.515 274,279 -0.14(-1.57%)
May 19, 2022 8.273 8.796 8.273 8.651 216,488 +0.25(+3.00%)
May 18, 2022 8.477 8.661 8.370 8.399 200,681 -0.27(-3.13%)
May 17, 2022 8.554 8.738 8.399 8.670 284,728 +0.33(+3.95%)
May 16, 2022 7.895 8.496 7.779 8.341 347,247 +0.41(+5.13%)
May 13, 2022 6.994 7.992 6.994 7.934 546,141 +1.03(+14.87%)
May 12, 2022 6.684 7.193 6.607 6.907 742,895 +0.09(+1.28%)
May 11, 2022 7.023 7.324 6.713 6.820 524,370 -0.19(-2.76%)
May 10, 2022 8.137 8.428 6.994 7.014 772,397 -1.17(-14.32%)
May 09, 2022 8.932 9.082 8.094 8.186 411,544 -0.94(-10.30%)
May 06, 2022 9.717 9.804 9.009 9.126 480,462 -0.60(-6.18%)
May 05, 2022 9.339 9.765 9.108 9.726 664,124 +0.27(+2.87%)
May 04, 2022 9.484 9.620 8.942 9.455 376,651 -0.12(-1.21%)
May 03, 2022 9.407 9.803 9.184 9.571 338,466 +0.27(+2.92%)
May 02, 2022 9.213 9.426 8.903 9.300 497,397 +0.02(+0.21%)
Apr 29, 2022 9.813 9.920 9.271 9.281 424,005 -0.63(-6.35%)
Apr 28, 2022 9.533 9.920 9.484 9.910 441,363 +0.30(+3.12%)
Apr 27, 2022 8.728 9.639 8.728 9.610 375,024 +0.77(+8.77%)
Apr 26, 2022 9.135 9.135 8.690 8.835 430,782 -0.31(-3.39%)
Apr 25, 2022 8.951 9.184 8.671 9.145 333,145 +0.14(+1.51%)
Apr 22, 2022 8.932 9.174 8.829 9.009 228,252 +0.11(+1.20%)
Apr 21, 2022 9.252 9.387 8.728 8.903 303,506 -0.30(-3.26%)
Apr 20, 2022 9.358 9.668 9.038 9.203 287,405 -0.10(-1.04%)
Apr 19, 2022 9.610 9.775 9.135 9.300 384,331 -0.34(-3.52%)
Apr 18, 2022 10.37 10.51 9.620 9.639 420,641 -1.01(-9.46%)
Apr 14, 2022 10.43 10.73 9.713 10.65 1,300,340 -0.06(-0.54%)
Apr 13, 2022 9.930 10.74 9.310 10.70 752,028 +0.96(+9.84%)
Apr 12, 2022 9.377 9.930 9.377 9.746 369,605 +0.44(+4.68%)
Apr 11, 2022 9.164 9.455 8.971 9.310 194,124 +0.13(+1.37%)
Apr 08, 2022 9.058 9.339 8.971 9.184 149,817 +0.06(+0.64%)
Apr 07, 2022 9.126 9.310 8.777 9.126 199,226 -0.02(-0.21%)
Apr 06, 2022 9.668 9.775 9.135 9.145 219,444 -0.43(-4.45%)
Apr 05, 2022 10.22 10.40 9.465 9.571 247,191 -0.81(-7.84%)
Apr 04, 2022 10.28 10.58 10.09 10.38 316,037 +0.11(+1.04%)
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.