Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.310 4.380 4.300 4.320 6,026 +0.02(+0.47%)
Jul 28, 2022 4.350 4.430 4.300 4.300 27,940 -0.03(-0.69%)
Jul 27, 2022 4.200 4.429 4.200 4.330 29,559 +0.13(+3.10%)
Jul 26, 2022 4.190 4.260 4.190 4.200 19,003 -0.02(-0.47%)
Jul 25, 2022 4.160 4.295 4.160 4.220 34,978 +0.11(+2.68%)
Jul 22, 2022 4.000 4.130 3.910 4.110 34,091 +0.13(+3.27%)
Jul 21, 2022 3.740 4.000 3.720 3.980 28,379 +0.29(+7.86%)
Jul 20, 2022 3.570 3.765 3.510 3.690 48,509 +0.09(+2.50%)
Jul 19, 2022 3.670 3.670 3.560 3.600 19,220 +0.05(+1.41%)
Jul 18, 2022 3.670 3.670 3.550 3.550 23,674 -0.06(-1.66%)
Jul 15, 2022 3.620 3.770 3.600 3.610 31,652 -0.02(-0.55%)
Jul 14, 2022 3.710 3.730 3.610 3.630 12,162 -0.06(-1.63%)
Jul 13, 2022 3.660 3.730 3.554 3.690 15,655 +0.09(+2.50%)
Jul 12, 2022 3.580 3.720 3.560 3.600 9,287 -0.01(-0.28%)
Jul 11, 2022 3.800 3.800 3.580 3.610 24,900 -0.19(-5.00%)
Jul 08, 2022 3.720 3.920 3.720 3.800 12,533 +0.07(+1.88%)
Jul 07, 2022 3.690 3.770 3.600 3.730 13,994 +0.15(+4.19%)
Jul 06, 2022 3.650 3.730 3.580 3.580 19,572 +0.00(+0.00%)
Jul 05, 2022 3.450 3.660 3.450 3.580 16,083 +0.11(+3.17%)
Jul 01, 2022 3.560 3.560 3.460 3.470 12,887 +0.05(+1.31%)
Jun 30, 2022 3.461 3.500 3.400 3.425 15,104 -0.12(-3.52%)
Jun 29, 2022 3.390 3.560 3.390 3.550 21,041 +0.05(+1.43%)
Jun 28, 2022 3.700 3.740 3.480 3.500 35,680 -0.16(-4.37%)
Jun 27, 2022 3.670 3.720 3.590 3.660 24,567 -0.02(-0.54%)
Jun 24, 2022 3.650 3.790 3.590 3.680 36,687 +0.08(+2.22%)
Jun 23, 2022 3.450 3.640 3.450 3.600 17,487 +0.10(+2.86%)
Jun 22, 2022 3.340 3.550 3.340 3.500 62,976 +0.07(+2.04%)
Jun 21, 2022 3.380 3.510 3.300 3.430 13,297 +0.06(+1.78%)
Jun 17, 2022 3.490 3.700 3.360 3.370 18,304 -0.08(-2.32%)
Jun 16, 2022 3.550 3.575 3.420 3.450 12,448 -0.10(-2.82%)
Jun 15, 2022 3.480 3.590 3.420 3.550 33,600 +0.11(+3.20%)
Jun 14, 2022 3.440 3.500 3.420 3.440 21,407 +0.00(+0.00%)
Jun 13, 2022 3.570 3.660 3.330 3.440 84,399 -0.34(-8.99%)
Jun 10, 2022 3.830 3.900 3.710 3.780 39,442 -0.09(-2.20%)
Jun 09, 2022 3.910 3.990 3.820 3.865 20,935 -0.01(-0.39%)
Jun 08, 2022 4.000 4.170 3.821 3.880 66,789 -0.16(-3.96%)
Jun 07, 2022 3.980 4.100 3.890 4.040 28,670 +0.05(+1.25%)
Jun 06, 2022 3.890 4.060 3.853 3.990 51,943 +0.02(+0.50%)
Jun 03, 2022 3.940 4.126 3.870 3.970 36,608 +0.00(+0.00%)
Jun 02, 2022 3.650 4.000 3.650 3.970 18,294 +0.10(+2.58%)
Jun 01, 2022 3.810 3.970 3.650 3.870 67,489 +0.03(+0.78%)
May 31, 2022 3.700 3.840 3.680 3.840 53,887 +0.14(+3.78%)
May 27, 2022 3.550 3.840 3.550 3.700 79,116 +0.19(+5.41%)
May 26, 2022 3.560 3.790 3.500 3.510 74,211 -0.12(-3.31%)
May 25, 2022 3.770 3.895 3.630 3.630 37,636 -0.18(-4.72%)
May 24, 2022 3.970 3.990 3.760 3.810 46,550 -0.18(-4.51%)
May 23, 2022 4.060 4.143 3.910 3.990 47,996 +0.04(+1.01%)
May 20, 2022 4.040 4.050 3.800 3.950 42,368 +0.00(+0.00%)
May 19, 2022 3.860 4.000 3.840 3.950 13,905 +0.09(+2.33%)
May 18, 2022 3.890 3.990 3.780 3.860 14,659 -0.05(-1.28%)
May 17, 2022 3.900 3.960 3.820 3.910 12,965 +0.13(+3.44%)
May 16, 2022 3.800 3.880 3.710 3.780 31,350 +0.01(+0.27%)
May 13, 2022 3.510 3.849 3.440 3.770 72,263 +0.32(+9.28%)
May 12, 2022 3.350 3.690 3.252 3.450 80,726 +0.02(+0.58%)
May 11, 2022 3.560 3.650 3.319 3.430 73,091 -0.10(-2.83%)
May 10, 2022 3.600 3.630 3.350 3.530 78,444 +0.06(+1.73%)
May 09, 2022 3.760 3.884 3.460 3.470 153,004 -0.43(-11.03%)
May 06, 2022 3.900 3.970 3.800 3.900 73,041 -0.05(-1.27%)
May 05, 2022 4.030 4.030 3.850 3.950 41,148 -0.07(-1.74%)
May 04, 2022 3.890 4.050 3.875 4.020 53,404 +0.16(+4.15%)
May 03, 2022 3.810 3.940 3.800 3.860 55,259 +0.08(+2.12%)
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.