Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 4.220 4.260 4.110 4.150 717,807 -0.05(-1.19%)
Jun 24, 2022 4.170 4.270 4.150 4.200 2,911,791 +0.05(+1.20%)
Jun 23, 2022 4.000 4.160 4.000 4.150 1,544,908 +0.17(+4.27%)
Jun 22, 2022 4.010 4.088 3.960 3.980 1,036,616 -0.06(-1.49%)
Jun 21, 2022 4.050 4.180 4.000 4.040 1,237,505 +0.04(+1.00%)
Jun 17, 2022 3.840 4.040 3.820 4.000 1,374,880 +0.21(+5.54%)
Jun 16, 2022 4.020 4.020 3.760 3.790 1,640,840 -0.31(-7.56%)
Jun 15, 2022 4.090 4.190 4.040 4.100 1,077,568 +0.07(+1.74%)
Jun 14, 2022 4.050 4.110 4.010 4.030 921,280 -0.02(-0.49%)
Jun 13, 2022 4.160 4.210 3.965 4.050 1,283,723 -0.30(-6.90%)
Jun 10, 2022 4.350 4.530 4.325 4.350 1,278,811 -0.13(-2.90%)
Jun 09, 2022 4.410 4.550 4.342 4.480 937,925 +0.06(+1.36%)
Jun 08, 2022 4.500 4.580 4.380 4.420 863,926 -0.15(-3.28%)
Jun 07, 2022 4.220 4.585 4.180 4.570 1,791,356 +0.29(+6.78%)
Jun 06, 2022 4.330 4.370 4.240 4.280 695,902 +0.00(+0.00%)
Jun 03, 2022 4.390 4.390 4.231 4.280 582,593 -0.11(-2.51%)
Jun 02, 2022 4.280 4.420 4.231 4.390 733,313 +0.13(+3.05%)
Jun 01, 2022 4.480 4.480 4.150 4.260 1,234,599 -0.16(-3.62%)
May 31, 2022 4.390 4.480 4.331 4.420 1,238,886 -0.03(-0.67%)
May 27, 2022 4.330 4.540 4.310 4.450 1,867,468 +0.16(+3.73%)
May 26, 2022 4.180 4.460 4.180 4.290 1,391,619 +0.12(+2.88%)
May 25, 2022 3.960 4.235 3.950 4.170 2,136,515 +0.22(+5.57%)
May 24, 2022 3.850 3.970 3.670 3.950 2,008,048 +0.03(+0.77%)
May 23, 2022 3.840 3.920 3.750 3.920 1,838,300 +0.13(+3.43%)
May 20, 2022 3.810 3.840 3.615 3.790 2,041,822 +0.05(+1.34%)
May 19, 2022 3.780 3.820 3.640 3.740 1,515,942 -0.09(-2.35%)
May 18, 2022 3.940 3.960 3.790 3.830 954,980 -0.19(-4.73%)
May 17, 2022 3.870 4.040 3.870 4.020 1,607,901 +0.24(+6.35%)
May 16, 2022 3.800 3.845 3.724 3.780 909,602 +0.01(+0.27%)
May 13, 2022 3.780 3.870 3.725 3.770 1,312,161 +0.09(+2.45%)
May 12, 2022 3.550 3.760 3.520 3.680 1,422,562 +0.07(+1.94%)
May 11, 2022 3.770 3.810 3.550 3.610 1,945,097 -0.18(-4.75%)
May 10, 2022 3.920 3.920 3.705 3.790 1,550,724 -0.06(-1.56%)
May 09, 2022 4.020 4.060 3.830 3.850 2,403,788 -0.25(-6.10%)
May 06, 2022 4.160 4.160 4.040 4.100 1,126,099 -0.07(-1.68%)
May 05, 2022 4.250 4.270 4.090 4.170 1,244,922 -0.14(-3.25%)
May 04, 2022 4.230 4.320 4.110 4.310 933,763 +0.09(+2.13%)
May 03, 2022 4.190 4.300 4.150 4.220 690,210 +0.03(+0.72%)
May 02, 2022 4.030 4.200 4.000 4.190 1,137,159 +0.14(+3.46%)
Apr 29, 2022 4.100 4.200 4.040 4.050 759,535 -0.07(-1.70%)
Apr 28, 2022 4.140 4.177 4.020 4.120 1,173,870 +0.02(+0.49%)
Apr 27, 2022 4.100 4.170 4.020 4.100 995,845 +0.02(+0.49%)
Apr 26, 2022 4.230 4.270 4.080 4.080 976,470 -0.20(-4.67%)
Apr 25, 2022 4.160 4.290 4.110 4.280 931,668 +0.09(+2.15%)
Apr 22, 2022 4.220 4.320 4.160 4.190 868,963 -0.05(-1.18%)
Apr 21, 2022 4.370 4.450 4.190 4.240 1,148,555 -0.12(-2.75%)
Apr 20, 2022 4.390 4.507 4.350 4.360 684,972 -0.03(-0.68%)
Apr 19, 2022 4.240 4.430 4.230 4.390 1,323,047 +0.14(+3.29%)
Apr 18, 2022 4.300 4.305 4.210 4.250 1,121,608 -0.06(-1.39%)
Apr 14, 2022 4.370 4.390 4.290 4.310 760,875 -0.05(-1.15%)
Apr 13, 2022 4.260 4.380 4.240 4.360 1,120,801 +0.10(+2.35%)
Apr 12, 2022 4.350 4.510 4.240 4.260 1,307,036 -0.04(-0.93%)
Apr 11, 2022 4.290 4.390 4.190 4.300 1,339,918 +0.04(+0.94%)
Apr 08, 2022 4.290 4.350 4.250 4.260 1,065,473 -0.09(-2.07%)
Apr 07, 2022 4.310 4.380 4.180 4.350 998,396 +0.06(+1.40%)
Apr 06, 2022 4.370 4.400 4.240 4.290 1,548,489 -0.15(-3.38%)
Apr 05, 2022 4.630 4.630 4.440 4.440 1,418,995 -0.20(-4.31%)
Apr 04, 2022 4.700 4.755 4.635 4.640 1,493,401 -0.03(-0.64%)
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.