Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2.560 2.630 2.465 2.500 13,708,792 -0.03(-1.19%)
Jun 23, 2022 2.520 2.580 2.390 2.530 15,178,187 +0.04(+1.61%)
Jun 22, 2022 2.590 2.700 2.490 2.490 14,307,808 -0.22(-8.12%)
Jun 21, 2022 2.580 2.760 2.550 2.710 16,800,568 +0.22(+8.84%)
Jun 17, 2022 2.590 2.660 2.400 2.490 59,049,232 -0.09(-3.49%)
Jun 16, 2022 2.540 2.580 2.480 2.580 11,438,657 -0.02(-0.77%)
Jun 15, 2022 2.720 2.750 2.410 2.600 19,752,096 -0.08(-2.99%)
Jun 14, 2022 2.710 2.740 2.610 2.680 8,735,803 -0.01(-0.37%)
Jun 13, 2022 2.640 2.710 2.535 2.690 13,636,339 -0.13(-4.61%)
Jun 10, 2022 2.850 2.955 2.730 2.820 16,586,994 -0.12(-4.08%)
Jun 09, 2022 3.060 3.090 2.855 2.940 16,824,602 -0.16(-5.16%)
Jun 08, 2022 3.100 3.155 2.970 3.100 18,833,192 -0.04(-1.27%)
Jun 07, 2022 3.160 3.170 2.940 3.140 27,947,948 +0.10(+3.29%)
Jun 06, 2022 4.100 4.110 3.010 3.040 58,119,580 -1.53(-33.48%)
Jun 03, 2022 4.650 4.735 4.330 4.570 8,472,705 -0.17(-3.59%)
Jun 02, 2022 4.070 4.805 4.030 4.740 10,877,007 +0.65(+15.89%)
Jun 01, 2022 4.210 4.350 4.005 4.090 6,838,995 -0.11(-2.62%)
May 31, 2022 4.270 4.380 4.100 4.200 6,429,302 -0.04(-0.94%)
May 27, 2022 4.010 4.240 3.960 4.240 6,937,643 +0.29(+7.34%)
May 26, 2022 3.740 3.990 3.720 3.950 4,912,374 +0.19(+5.05%)
May 25, 2022 3.490 3.780 3.470 3.760 5,455,059 +0.21(+5.92%)
May 24, 2022 3.710 3.750 3.480 3.550 5,625,174 -0.24(-6.33%)
May 23, 2022 3.660 3.800 3.550 3.790 4,857,013 +0.09(+2.43%)
May 20, 2022 3.840 3.850 3.500 3.700 4,678,659 -0.04(-1.07%)
May 19, 2022 3.700 3.885 3.615 3.740 6,091,179 +0.00(+0.00%)
May 18, 2022 3.850 4.090 3.650 3.740 8,253,854 -0.16(-4.10%)
May 17, 2022 3.810 3.940 3.710 3.900 6,966,497 +0.22(+5.98%)
May 16, 2022 3.580 3.995 3.570 3.680 7,801,169 +0.08(+2.22%)
May 13, 2022 3.210 3.640 3.200 3.600 9,856,651 +0.49(+15.76%)
May 12, 2022 3.020 3.240 2.920 3.110 10,909,624 +0.02(+0.65%)
May 11, 2022 3.130 3.500 3.070 3.090 10,717,694 -0.08(-2.52%)
May 10, 2022 3.310 3.340 2.900 3.170 10,768,730 +0.09(+2.92%)
May 09, 2022 3.680 3.705 3.070 3.080 11,993,504 -0.74(-19.37%)
May 06, 2022 3.940 3.950 3.672 3.820 6,956,126 -0.13(-3.29%)
May 05, 2022 4.170 4.230 3.840 3.950 5,856,081 -0.29(-6.84%)
May 04, 2022 4.070 4.250 3.841 4.240 6,665,457 +0.22(+5.47%)
May 03, 2022 3.800 4.050 3.785 4.020 5,949,266 +0.20(+5.24%)
May 02, 2022 3.740 3.845 3.590 3.820 6,499,371 +0.11(+2.96%)
Apr 29, 2022 3.800 3.960 3.700 3.710 4,847,821 -0.14(-3.64%)
Apr 28, 2022 3.780 3.890 3.595 3.850 4,740,764 +0.11(+2.94%)
Apr 27, 2022 3.710 3.850 3.665 3.740 4,996,806 +0.06(+1.63%)
Apr 26, 2022 3.820 3.927 3.675 3.680 5,700,032 -0.17(-4.42%)
Apr 25, 2022 3.760 3.950 3.610 3.850 7,506,624 -0.03(-0.77%)
Apr 22, 2022 4.030 4.197 3.800 3.880 21,055,228 -0.17(-4.20%)
Apr 21, 2022 4.390 4.020 4.050 7,558,112 -0.25(-5.81%)
Apr 20, 2022 4.440 4.440 4.180 4.300 5,049,977 -0.09(-2.05%)
Apr 19, 2022 4.400 4.550 4.390 4.390 4,183,155 -0.02(-0.45%)
Apr 18, 2022 4.580 4.620 4.375 4.410 4,660,262 -0.16(-3.50%)
Apr 14, 2022 4.780 4.910 4.560 4.570 7,658,040 -0.21(-4.39%)
Apr 13, 2022 4.650 4.830 4.600 4.780 6,717,286 +0.20(+4.37%)
Apr 12, 2022 4.720 4.855 4.540 4.580 6,467,823 -0.05(-1.08%)
Apr 11, 2022 4.390 4.890 4.321 4.630 11,920,545 +0.30(+6.93%)
Apr 08, 2022 4.530 4.560 4.280 4.330 5,138,446 -0.25(-5.46%)
Apr 07, 2022 4.720 4.780 4.405 4.580 6,510,965 -0.13(-2.76%)
Apr 06, 2022 4.640 4.765 4.510 4.710 8,018,285 -0.09(-1.87%)
Apr 05, 2022 5.100 5.240 4.780 4.800 7,997,073 -0.28(-5.51%)
Apr 04, 2022 4.840 5.120 4.807 5.080 8,094,002 +0.25(+5.18%)
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.