Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.960 1.960 1.880 1.900 4,063,996 -0.09(-4.52%)
Jul 28, 2022 2.010 2.030 1.830 1.990 9,628,861 -0.05(-2.45%)
Jul 27, 2022 2.010 2.040 1.900 2.040 7,581,993 +0.10(+5.15%)
Jul 26, 2022 2.070 2.070 1.900 1.940 11,721,594 -0.20(-9.35%)
Jul 25, 2022 2.180 2.210 2.050 2.140 9,775,230 -0.05(-2.28%)
Jul 22, 2022 2.350 2.420 2.120 2.190 10,558,559 -0.16(-6.81%)
Jul 21, 2022 2.300 2.490 2.241 2.350 13,341,216 +0.01(+0.43%)
Jul 20, 2022 2.260 2.460 2.230 2.340 16,527,898 +0.13(+5.88%)
Jul 19, 2022 2.440 2.500 2.160 2.210 26,376,208 -0.46(-17.23%)
Jul 18, 2022 2.940 3.050 2.660 2.670 5,280,865 -0.18(-6.32%)
Jul 15, 2022 2.890 2.910 2.670 2.850 5,771,791 +0.04(+1.42%)
Jul 14, 2022 2.870 2.880 2.755 2.810 4,201,826 -0.13(-4.42%)
Jul 13, 2022 2.820 3.100 2.680 2.940 7,696,645 -0.04(-1.34%)
Jul 12, 2022 2.740 2.980 2.580 2.980 7,917,788 +0.28(+10.37%)
Jul 11, 2022 3.140 3.140 2.690 2.700 5,281,615 -0.42(-13.46%)
Jul 08, 2022 3.080 3.330 3.020 3.120 7,175,651 -0.03(-0.95%)
Jul 07, 2022 2.890 3.180 2.805 3.150 7,313,186 +0.32(+11.31%)
Jul 06, 2022 2.960 3.130 2.790 2.830 8,289,219 -0.14(-4.71%)
Jul 05, 2022 2.530 2.980 2.405 2.970 11,604,982 +0.43(+16.93%)
Jul 01, 2022 2.460 2.660 2.420 2.540 7,329,955 +0.10(+4.10%)
Jun 30, 2022 2.460 2.550 2.320 2.440 8,455,794 -0.10(-3.94%)
Jun 29, 2022 2.610 2.615 2.480 2.540 5,166,229 -0.08(-3.05%)
Jun 28, 2022 2.940 2.950 2.600 2.620 7,762,219 -0.27(-9.34%)
Jun 27, 2022 3.120 3.130 2.770 2.890 7,836,957 -0.18(-5.86%)
Jun 24, 2022 2.985 3.345 2.885 3.070 29,128,202 +0.26(+9.25%)
Jun 23, 2022 2.480 2.810 2.450 2.810 15,361,743 +0.34(+13.77%)
Jun 22, 2022 2.250 2.650 2.200 2.470 16,883,150 +0.21(+9.29%)
Jun 21, 2022 2.310 2.410 2.230 2.260 14,848,245 +0.03(+1.35%)
Jun 17, 2022 2.160 2.320 2.150 2.230 18,572,672 +0.10(+4.69%)
Jun 16, 2022 2.230 2.250 2.100 2.130 6,951,353 -0.21(-8.97%)
Jun 15, 2022 2.280 2.400 2.210 2.340 9,848,454 +0.13(+5.88%)
Jun 14, 2022 2.230 2.300 2.080 2.210 7,097,352 +0.04(+1.84%)
Jun 13, 2022 2.300 2.310 2.150 2.170 8,836,164 -0.25(-10.33%)
Jun 10, 2022 2.580 2.610 2.360 2.420 8,780,605 -0.24(-9.02%)
Jun 09, 2022 2.920 2.935 2.650 2.660 8,007,900 -0.29(-9.83%)
Jun 08, 2022 2.970 3.180 2.890 2.950 10,868,449 -0.03(-1.01%)
Jun 07, 2022 2.870 3.030 2.830 2.980 8,727,878 +0.05(+1.71%)
Jun 06, 2022 3.070 3.165 2.900 2.930 9,341,295 -0.09(-2.98%)
Jun 03, 2022 3.360 3.380 3.010 3.020 12,959,355 -0.54(-15.17%)
Jun 02, 2022 3.380 3.630 3.320 3.560 7,082,363 +0.20(+5.95%)
Jun 01, 2022 3.710 3.735 3.300 3.360 8,180,225 -0.31(-8.45%)
May 31, 2022 4.000 4.100 3.600 3.670 9,557,678 -0.35(-8.71%)
May 27, 2022 3.600 4.050 3.550 4.020 11,460,886 +0.52(+14.86%)
May 26, 2022 3.460 3.660 3.355 3.500 5,103,208 +0.10(+2.94%)
May 25, 2022 3.380 3.580 3.345 3.400 7,011,462 -0.04(-1.16%)
May 24, 2022 3.570 3.620 3.340 3.440 8,117,712 -0.25(-6.78%)
May 23, 2022 3.630 3.700 3.455 3.690 5,785,036 +0.06(+1.65%)
May 20, 2022 3.820 3.900 3.340 3.630 7,675,168 -0.09(-2.42%)
May 19, 2022 3.420 3.895 3.315 3.720 13,401,123 +0.28(+8.14%)
May 18, 2022 3.720 3.840 3.440 3.440 9,231,244 -0.36(-9.47%)
May 17, 2022 3.850 3.960 3.510 3.800 10,889,685 +0.07(+1.88%)
May 16, 2022 4.270 4.310 3.720 3.730 9,638,783 -0.59(-13.66%)
May 13, 2022 3.890 4.440 3.890 4.320 12,152,939 +0.56(+14.89%)
May 12, 2022 3.580 3.920 3.383 3.760 14,289,304 +0.17(+4.74%)
May 11, 2022 3.980 4.130 3.580 3.590 9,392,061 -0.54(-13.08%)
May 10, 2022 4.430 4.640 3.770 4.130 13,108,399 -0.08(-1.90%)
May 09, 2022 4.800 4.920 4.200 4.210 8,777,872 -0.80(-15.97%)
May 06, 2022 5.240 5.320 4.690 5.010 11,274,291 -0.28(-5.29%)
May 05, 2022 5.890 5.890 5.200 5.290 8,641,830 -0.67(-11.24%)
May 04, 2022 5.190 6.120 4.820 5.960 12,055,376 +0.39(+7.00%)
May 03, 2022 5.600 5.760 5.410 5.570 5,906,246 -0.03(-0.54%)
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.