Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.090 3.450 3.094 3.380 56,603 +0.31(+10.10%)
Jun 29, 2022 3.170 3.200 3.040 3.070 12,667 -0.13(-4.06%)
Jun 28, 2022 3.160 3.310 3.107 3.200 12,874 -0.08(-2.44%)
Jun 27, 2022 3.300 3.500 3.090 3.280 9,829 -0.12(-3.53%)
Jun 24, 2022 3.500 3.500 3.380 3.400 8,909 +0.07(+2.10%)
Jun 23, 2022 3.160 3.500 3.160 3.330 11,297 +0.11(+3.42%)
Jun 22, 2022 3.300 3.390 3.040 3.220 15,376 -0.07(-2.13%)
Jun 21, 2022 3.220 3.700 3.220 3.290 49,907 -0.03(-0.90%)
Jun 17, 2022 3.550 3.550 3.170 3.320 13,756 -0.08(-2.35%)
Jun 16, 2022 3.360 3.450 3.120 3.400 27,445 +0.08(+2.41%)
Jun 15, 2022 3.029 3.360 3.029 3.320 24,141 +0.19(+6.07%)
Jun 14, 2022 2.880 3.380 2.880 3.130 29,059 +0.26(+9.06%)
Jun 13, 2022 3.400 3.415 2.740 2.870 307,167 -0.56(-16.33%)
Jun 10, 2022 3.420 3.830 3.390 3.430 21,814 +0.02(+0.59%)
Jun 09, 2022 3.760 4.300 3.170 3.410 184,808 -0.23(-6.32%)
Jun 08, 2022 3.340 3.690 3.340 3.640 34,517 -0.04(-1.09%)
Jun 07, 2022 3.550 3.680 3.369 3.680 15,104 +0.03(+0.82%)
Jun 06, 2022 3.590 3.720 3.500 3.650 8,563 +0.10(+2.82%)
Jun 03, 2022 3.600 3.600 3.500 3.550 18,607 -0.14(-3.79%)
Jun 02, 2022 3.640 3.800 3.506 3.690 31,301 +0.13(+3.65%)
Jun 01, 2022 3.980 3.980 3.340 3.560 34,900 -0.18(-4.81%)
May 31, 2022 4.190 4.300 3.520 3.740 55,236 -0.20(-5.08%)
May 27, 2022 3.925 4.020 3.925 3.940 8,191 +0.01(+0.25%)
May 26, 2022 3.900 4.020 3.900 3.930 19,168 +0.03(+0.77%)
May 25, 2022 3.990 3.990 3.900 3.900 13,247 -0.05(-1.27%)
May 24, 2022 4.062 4.062 3.760 3.950 16,690 +0.04(+1.02%)
May 23, 2022 3.770 4.490 3.760 3.910 212,719 +0.12(+3.17%)
May 20, 2022 3.880 3.900 3.770 3.790 3,393 -0.14(-3.56%)
May 19, 2022 3.860 4.037 3.860 3.930 20,228 -0.10(-2.56%)
May 18, 2022 4.000 4.082 3.840 4.033 42,179 +0.18(+4.76%)
May 17, 2022 3.930 4.095 3.770 3.850 41,168 -0.05(-1.28%)
May 16, 2022 4.220 4.250 3.850 3.900 172,576 +0.02(+0.52%)
May 13, 2022 3.750 4.240 3.750 3.880 51,707 +0.15(+4.16%)
May 12, 2022 4.200 4.610 3.490 3.725 179,192 -0.65(-14.95%)
May 11, 2022 4.950 5.060 4.170 4.380 32,485 -0.59(-11.87%)
May 10, 2022 5.030 5.100 4.910 4.970 23,829 -0.13(-2.55%)
May 09, 2022 5.360 5.399 5.004 5.100 19,620 -0.19(-3.59%)
May 06, 2022 5.380 5.400 5.005 5.290 23,984 +0.29(+5.80%)
May 05, 2022 5.060 5.480 4.910 5.000 67,473 -0.31(-5.84%)
May 04, 2022 5.250 5.713 5.150 5.310 22,086 -0.10(-1.93%)
May 03, 2022 5.200 5.620 5.150 5.415 63,014 +0.06(+1.21%)
May 02, 2022 5.110 5.770 5.110 5.350 16,897 -0.06(-1.11%)
Apr 29, 2022 5.260 5.410 5.214 5.410 4,779 +0.20(+3.84%)
Apr 28, 2022 5.420 5.458 5.190 5.210 14,599 +0.06(+1.17%)
Apr 27, 2022 4.779 5.436 4.779 5.150 66,573 +0.24(+4.89%)
Apr 26, 2022 4.810 5.140 4.650 4.910 38,860 +0.30(+6.51%)
Apr 25, 2022 5.250 5.580 4.500 4.610 162,552 -0.74(-13.83%)
Apr 22, 2022 5.320 5.620 5.100 5.350 61,865 -0.17(-3.14%)
Apr 21, 2022 5.630 5.830 5.300 5.523 69,967 -0.13(-2.24%)
Apr 20, 2022 5.850 5.890 5.620 5.650 82,694 -0.11(-1.91%)
Apr 19, 2022 6.070 6.100 5.750 5.760 52,740 -0.19(-3.19%)
Apr 18, 2022 5.558 6.112 5.558 5.950 134,440 +0.34(+6.06%)
Apr 14, 2022 5.630 5.800 5.600 5.610 29,755 +0.15(+2.75%)
Apr 13, 2022 5.700 5.730 5.420 5.460 70,358 -0.12(-2.15%)
Apr 12, 2022 5.490 5.846 5.420 5.580 82,658 +0.11(+2.01%)
Apr 11, 2022 5.560 5.870 5.470 5.470 34,921 -0.09(-1.62%)
Apr 08, 2022 5.830 5.830 5.420 5.560 18,540 -0.14(-2.46%)
Apr 07, 2022 5.750 5.843 5.475 5.700 61,908 +0.07(+1.24%)
Apr 06, 2022 5.340 5.690 5.200 5.630 64,363 +0.22(+4.07%)
Apr 05, 2022 5.800 5.800 5.410 5.410 68,234 -0.44(-7.52%)
Apr 04, 2022 5.950 5.950 5.500 5.850 108,722 +0.35(+6.36%)
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.