Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.950 4.045 3.770 4.020 90,202 +0.22(+5.79%)
Jul 28, 2022 3.530 3.955 3.420 3.800 71,759 +0.30(+8.57%)
Jul 27, 2022 3.380 3.590 3.380 3.500 65,872 +0.02(+0.43%)
Jul 26, 2022 3.950 4.000 3.480 3.485 237,761 -0.45(-11.44%)
Jul 25, 2022 4.020 4.179 3.920 3.935 196,736 -0.10(-2.60%)
Jul 22, 2022 4.500 4.600 3.980 4.040 139,070 -0.45(-10.02%)
Jul 21, 2022 4.440 4.520 4.290 4.490 107,021 +0.12(+2.75%)
Jul 20, 2022 4.250 4.410 4.170 4.370 142,002 +0.22(+5.30%)
Jul 19, 2022 4.670 4.750 4.055 4.150 160,232 -0.45(-9.78%)
Jul 18, 2022 4.240 4.670 4.200 4.600 144,710 +0.50(+12.20%)
Jul 15, 2022 4.080 4.180 3.916 4.100 127,907 +0.07(+1.74%)
Jul 14, 2022 4.100 4.180 3.930 4.030 361,338 -0.19(-4.50%)
Jul 13, 2022 4.990 5.000 4.200 4.220 389,147 -0.77(-15.43%)
Jul 12, 2022 4.880 5.000 4.270 4.990 683,212 +0.72(+16.86%)
Jul 11, 2022 4.600 4.990 4.149 4.270 1,588,734 +0.02(+0.47%)
Jul 08, 2022 3.430 4.370 3.290 4.250 2,695,063 +1.26(+42.14%)
Jul 07, 2022 2.830 3.000 2.790 2.990 83,891 +0.25(+9.12%)
Jul 06, 2022 2.590 2.780 2.560 2.740 39,690 +0.25(+10.04%)
Jul 05, 2022 2.290 2.505 2.230 2.490 39,981 +0.15(+6.41%)
Jul 01, 2022 2.140 2.380 2.140 2.340 28,250 +0.17(+7.83%)
Jun 30, 2022 2.050 2.210 2.010 2.170 43,494 +0.17(+8.50%)
Jun 29, 2022 2.140 2.169 2.000 2.000 66,523 -0.10(-4.76%)
Jun 28, 2022 2.270 2.380 2.100 2.100 32,828 -0.18(-7.89%)
Jun 27, 2022 2.110 2.290 2.050 2.280 44,891 +0.23(+11.22%)
Jun 24, 2022 2.250 2.360 2.000 2.050 144,889 -0.19(-8.48%)
Jun 23, 2022 2.300 2.300 2.080 2.240 58,098 -0.06(-2.61%)
Jun 22, 2022 2.240 2.400 2.210 2.300 55,433 +0.00(+0.00%)
Jun 21, 2022 2.330 2.420 2.150 2.300 83,351 -0.01(-0.43%)
Jun 17, 2022 2.180 2.380 2.090 2.310 45,652 +0.19(+8.96%)
Jun 16, 2022 2.130 2.160 2.060 2.120 23,383 -0.09(-4.07%)
Jun 15, 2022 2.210 2.420 2.030 2.210 71,159 +0.08(+3.76%)
Jun 14, 2022 2.200 2.320 2.110 2.130 24,667 -0.06(-2.74%)
Jun 13, 2022 2.450 2.450 2.185 2.190 69,488 -0.33(-13.10%)
Jun 10, 2022 2.650 2.691 2.490 2.520 47,135 -0.16(-5.97%)
Jun 09, 2022 2.720 3.010 2.672 2.680 110,411 -0.05(-1.83%)
Jun 08, 2022 2.980 3.110 2.730 2.730 53,825 -0.28(-9.30%)
Jun 07, 2022 2.900 3.095 2.879 3.010 64,203 +0.11(+3.79%)
Jun 06, 2022 3.070 3.195 2.900 2.900 52,741 -0.11(-3.65%)
Jun 03, 2022 3.030 3.100 3.000 3.010 40,536 -0.10(-3.22%)
Jun 02, 2022 2.920 3.150 2.920 3.110 23,159 +0.17(+5.78%)
Jun 01, 2022 3.100 3.163 2.940 2.940 48,491 -0.07(-2.33%)
May 31, 2022 3.050 3.325 2.910 3.010 86,935 +0.03(+1.01%)
May 27, 2022 2.760 3.135 2.750 2.980 73,809 +0.22(+7.97%)
May 26, 2022 2.450 2.820 2.450 2.760 131,457 +0.37(+15.48%)
May 25, 2022 2.620 2.620 2.360 2.390 26,124 -0.01(-0.42%)
May 24, 2022 2.500 2.500 2.380 2.400 29,379 -0.18(-6.98%)
May 23, 2022 2.680 2.680 2.560 2.580 8,519 -0.02(-0.77%)
May 20, 2022 2.550 2.970 2.470 2.600 61,301 +0.07(+2.77%)
May 19, 2022 2.440 2.530 2.440 2.530 30,637 +0.03(+1.20%)
May 18, 2022 2.290 2.540 2.290 2.500 109,371 +0.13(+5.49%)
May 17, 2022 2.190 2.370 2.190 2.370 37,170 +0.03(+1.28%)
May 16, 2022 2.330 2.360 2.207 2.340 29,438 +0.04(+1.74%)
May 13, 2022 2.080 2.330 2.040 2.300 95,813 +0.22(+10.58%)
May 12, 2022 2.300 2.327 1.880 2.080 221,277 -0.24(-10.34%)
May 11, 2022 2.970 3.010 2.310 2.320 153,762 -0.69(-22.80%)
May 10, 2022 2.940 3.035 2.750 3.005 113,263 +0.00(+0.17%)
May 09, 2022 3.200 3.200 2.910 3.000 83,526 -0.25(-7.69%)
May 06, 2022 3.310 3.370 3.100 3.250 75,893 -0.08(-2.40%)
May 05, 2022 3.440 3.480 3.273 3.330 58,829 -0.16(-4.58%)
May 04, 2022 3.410 3.550 3.355 3.490 42,448 +0.09(+2.65%)
May 03, 2022 3.660 3.720 3.330 3.400 58,732 -0.32(-8.60%)
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.