Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 2.060 2.060 1.930 1.930 1,459,151 -0.11(-5.39%)
Jun 24, 2022 1.990 2.160 1.965 2.040 8,260,822 +0.04(+2.00%)
Jun 23, 2022 1.930 2.005 1.900 2.000 357,989 +0.06(+3.09%)
Jun 22, 2022 1.850 1.970 1.850 1.940 998,502 +0.06(+3.19%)
Jun 21, 2022 1.920 1.960 1.830 1.880 732,143 -0.03(-1.57%)
Jun 17, 2022 1.870 1.950 1.850 1.910 365,433 +0.03(+1.60%)
Jun 16, 2022 1.950 1.965 1.830 1.880 399,744 -0.16(-7.84%)
Jun 15, 2022 1.960 2.060 1.935 2.040 403,558 +0.09(+4.62%)
Jun 14, 2022 2.010 2.065 1.920 1.950 273,223 -0.07(-3.47%)
Jun 13, 2022 2.050 2.050 1.975 2.020 315,229 -0.07(-3.35%)
Jun 10, 2022 2.140 2.150 2.040 2.090 304,774 -0.09(-4.13%)
Jun 09, 2022 2.160 2.275 2.120 2.180 459,569 +0.00(+0.00%)
Jun 08, 2022 2.170 2.190 2.120 2.180 232,099 -0.01(-0.46%)
Jun 07, 2022 2.140 2.280 2.110 2.190 804,944 +0.01(+0.46%)
Jun 06, 2022 2.120 2.210 2.040 2.180 447,073 +0.06(+2.83%)
Jun 03, 2022 2.160 2.200 2.090 2.120 522,703 -0.07(-3.20%)
Jun 02, 2022 2.160 2.270 2.100 2.190 1,090,121 +0.25(+12.89%)
Jun 01, 2022 1.930 1.990 1.835 1.940 697,196 +0.01(+0.52%)
May 31, 2022 1.750 1.960 1.735 1.930 597,155 +0.18(+10.29%)
May 27, 2022 1.720 1.770 1.690 1.750 422,021 +0.04(+2.34%)
May 26, 2022 1.660 1.750 1.660 1.710 234,131 +0.05(+3.01%)
May 25, 2022 1.680 1.700 1.600 1.660 522,499 -0.03(-1.78%)
May 24, 2022 1.730 1.735 1.640 1.690 297,979 -0.07(-3.98%)
May 23, 2022 1.720 1.780 1.690 1.760 355,316 +0.07(+4.14%)
May 20, 2022 1.750 1.790 1.630 1.690 394,583 -0.01(-0.59%)
May 19, 2022 1.660 1.730 1.660 1.700 415,067 +0.03(+1.80%)
May 18, 2022 1.640 1.700 1.620 1.670 493,842 -0.01(-0.60%)
May 17, 2022 1.590 1.700 1.560 1.680 631,523 +0.12(+7.69%)
May 16, 2022 1.730 1.780 1.540 1.560 402,129 -0.11(-6.59%)
May 13, 2022 1.570 1.715 1.530 1.670 818,413 +0.11(+7.05%)
May 12, 2022 1.630 1.735 1.520 1.560 537,338 -0.09(-5.45%)
May 11, 2022 1.750 1.800 1.630 1.650 615,391 -0.11(-6.25%)
May 10, 2022 1.810 1.820 1.700 1.760 503,964 +0.02(+1.15%)
May 09, 2022 1.840 1.890 1.725 1.740 551,809 -0.16(-8.42%)
May 06, 2022 1.950 1.965 1.860 1.900 546,349 -0.05(-2.56%)
May 05, 2022 2.040 2.055 1.900 1.950 576,759 -0.13(-6.25%)
May 04, 2022 2.050 2.110 1.970 2.080 588,609 +0.03(+1.46%)
May 03, 2022 2.000 2.080 1.960 2.050 550,736 +0.03(+1.49%)
May 02, 2022 2.010 2.035 1.980 2.020 464,779 +0.00(+0.00%)
Apr 29, 2022 2.060 2.140 1.980 2.020 360,533 -0.08(-3.81%)
Apr 28, 2022 2.150 2.150 2.020 2.100 351,297 -0.01(-0.47%)
Apr 27, 2022 2.140 2.220 2.080 2.110 408,681 -0.04(-1.86%)
Apr 26, 2022 2.180 2.210 2.090 2.150 384,357 -0.05(-2.27%)
Apr 25, 2022 2.260 2.300 2.180 2.200 185,804 -0.06(-2.65%)
Apr 22, 2022 2.330 2.400 2.240 2.260 259,117 -0.08(-3.42%)
Apr 21, 2022 2.470 2.470 2.330 2.340 290,567 -0.08(-3.31%)
Apr 20, 2022 2.610 2.610 2.340 2.420 417,922 -0.17(-6.56%)
Apr 19, 2022 2.500 2.650 2.490 2.590 278,856 +0.10(+4.02%)
Apr 18, 2022 2.480 2.580 2.460 2.490 377,132 -0.02(-0.80%)
Apr 14, 2022 2.520 2.550 2.480 2.510 217,772 +0.01(+0.40%)
Apr 13, 2022 2.390 2.510 2.360 2.500 248,113 +0.12(+5.04%)
Apr 12, 2022 2.450 2.539 2.370 2.380 302,930 -0.01(-0.42%)
Apr 11, 2022 2.500 2.500 2.380 2.390 211,207 -0.12(-4.78%)
Apr 08, 2022 2.620 2.630 2.500 2.510 287,175 -0.11(-4.20%)
Apr 07, 2022 2.760 2.809 2.580 2.620 463,260 -0.14(-5.07%)
Apr 06, 2022 2.750 2.810 2.735 2.760 422,657 -0.04(-1.43%)
Apr 05, 2022 2.910 2.940 2.790 2.800 252,803 -0.12(-4.11%)
Apr 04, 2022 2.940 2.970 2.840 2.920 250,733 +0.01(+0.34%)
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.