Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.990 9.990 6.790 6.790 708,292 -3.44(-33.63%)
May 27, 2022 8.100 10.67 8.020 10.23 256,357 +2.07(+25.37%)
May 26, 2022 7.880 8.210 7.640 8.160 75,886 +0.35(+4.48%)
May 25, 2022 7.610 7.830 7.479 7.810 75,300 +0.15(+1.96%)
May 24, 2022 8.140 8.206 7.480 7.660 120,266 -0.71(-8.48%)
May 23, 2022 7.890 8.725 7.650 8.370 121,538 +0.48(+6.08%)
May 20, 2022 7.920 8.060 7.390 7.890 69,170 +0.09(+1.15%)
May 19, 2022 8.070 8.420 7.720 7.800 109,570 -0.41(-4.99%)
May 18, 2022 8.280 8.780 8.010 8.210 97,473 -0.32(-3.75%)
May 17, 2022 7.540 8.630 7.440 8.530 117,175 +1.12(+15.11%)
May 16, 2022 7.530 7.950 7.330 7.410 124,340 -0.23(-3.01%)
May 13, 2022 7.150 7.960 7.150 7.640 119,393 +0.41(+5.67%)
May 12, 2022 6.950 7.480 6.605 7.230 112,983 +0.24(+3.43%)
May 11, 2022 8.160 8.160 6.840 6.990 148,000 -1.05(-13.06%)
May 10, 2022 7.630 8.500 7.170 8.040 186,198 +0.43(+5.65%)
May 09, 2022 7.660 7.970 7.167 7.610 156,698 -0.18(-2.31%)
May 06, 2022 8.230 8.470 7.560 7.790 146,682 -0.62(-7.37%)
May 05, 2022 8.250 8.660 7.910 8.410 148,011 -0.13(-1.52%)
May 04, 2022 8.070 8.610 7.520 8.540 140,487 +0.54(+6.75%)
May 03, 2022 7.480 8.080 7.245 8.000 171,787 +0.50(+6.67%)
May 02, 2022 7.170 7.700 6.840 7.500 192,521 +0.25(+3.45%)
Apr 29, 2022 7.390 8.000 7.160 7.250 212,331 -0.20(-2.68%)
Apr 28, 2022 7.550 7.760 7.350 7.450 430,863 -0.19(-2.49%)
Apr 27, 2022 8.070 8.340 7.420 7.640 310,665 -0.49(-6.03%)
Apr 26, 2022 9.000 9.130 8.100 8.130 153,929 -1.01(-11.05%)
Apr 25, 2022 8.710 9.332 8.710 9.140 114,544 +0.31(+3.51%)
Apr 22, 2022 9.250 9.370 8.800 8.830 129,689 -0.54(-5.76%)
Apr 21, 2022 9.840 9.990 9.070 9.370 150,413 -0.41(-4.19%)
Apr 20, 2022 10.32 10.32 9.750 9.780 274,960 -0.55(-5.32%)
Apr 19, 2022 9.660 10.55 9.640 10.33 208,595 +0.62(+6.39%)
Apr 18, 2022 9.890 9.970 9.360 9.710 203,811 -0.18(-1.82%)
Apr 14, 2022 9.380 10.43 9.380 9.890 375,472 +0.64(+6.92%)
Apr 13, 2022 8.430 9.400 8.428 9.250 261,417 +0.45(+5.11%)
Apr 12, 2022 8.710 9.230 8.400 8.800 301,335 -0.05(-0.56%)
Apr 11, 2022 9.160 9.270 8.550 8.850 432,301 -0.25(-2.75%)
Apr 08, 2022 8.550 9.490 8.368 9.100 557,882 +0.53(+6.18%)
Apr 07, 2022 7.890 8.900 7.521 8.570 732,777 +1.00(+13.21%)
Apr 06, 2022 6.850 7.630 6.570 7.570 648,883 +1.06(+16.28%)
Apr 05, 2022 6.600 6.830 6.390 6.510 373,664 -0.07(-1.06%)
Apr 04, 2022 6.640 6.900 6.330 6.580 598,378 -0.20(-2.95%)
Apr 01, 2022 6.970 7.470 6.610 6.780 870,564 -0.26(-3.69%)
Mar 31, 2022 5.720 7.220 5.610 7.040 4,243,331 +1.71(+32.08%)
Mar 30, 2022 5.260 5.610 5.110 5.330 692,476 -0.10(-1.84%)
Mar 29, 2022 4.590 5.470 4.410 5.430 1,662,750 +0.84(+18.30%)
Mar 28, 2022 4.410 4.680 4.000 4.590 2,253,002 +0.18(+4.08%)
Mar 25, 2022 7.890 7.890 4.200 4.410 3,622,762 -8.03(-64.55%)
Mar 24, 2022 13.00 13.46 12.09 12.44 79,472 -0.50(-3.86%)
Mar 23, 2022 14.49 14.61 12.87 12.94 86,794 -1.74(-11.85%)
Mar 22, 2022 15.02 15.45 14.39 14.68 146,436 -0.29(-1.94%)
Mar 21, 2022 14.69 15.21 13.90 14.97 198,759 +0.32(+2.18%)
Mar 18, 2022 15.69 16.87 14.55 14.65 1,467,640 -0.73(-4.75%)
Mar 17, 2022 15.06 15.81 14.59 15.38 209,044 +0.25(+1.65%)
Mar 16, 2022 15.55 16.14 14.36 15.13 218,567 -0.02(-0.13%)
Mar 15, 2022 15.32 15.69 15.02 15.15 137,350 -0.12(-0.79%)
Mar 14, 2022 15.17 16.01 15.07 15.27 187,418 +0.01(+0.07%)
Mar 11, 2022 16.06 16.57 15.06 15.26 163,554 -0.60(-3.78%)
Mar 10, 2022 16.38 17.16 15.61 15.86 111,884 -0.83(-4.97%)
Mar 09, 2022 17.27 17.80 16.61 16.69 138,942 +0.01(+0.06%)
Mar 08, 2022 16.69 17.39 16.10 16.68 102,096 -0.06(-0.36%)
Mar 07, 2022 17.50 17.95 16.69 16.74 152,201 -0.67(-3.85%)
Mar 04, 2022 16.74 17.64 16.46 17.41 92,286 +0.27(+1.58%)
Mar 03, 2022 18.05 18.05 16.94 17.14 71,561 -0.55(-3.11%)
Mar 02, 2022 16.91 18.25 16.51 17.69 97,780 +0.76(+4.49%)
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.