Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 2.960 3.180 2.960 3.170 393,038 +0.12(+3.93%)
Jul 01, 2022 3.000 3.220 2.800 3.050 602,029 -0.03(-0.97%)
Jun 30, 2022 3.020 3.190 2.740 3.080 634,223 -0.04(-1.28%)
Jun 29, 2022 3.140 3.185 2.957 3.120 153,687 -0.01(-0.32%)
Jun 28, 2022 3.360 3.360 3.120 3.130 181,239 -0.19(-5.72%)
Jun 27, 2022 3.590 3.630 3.270 3.320 371,309 -0.28(-7.78%)
Jun 24, 2022 3.670 3.750 3.540 3.600 334,070 -0.05(-1.37%)
Jun 23, 2022 3.850 3.850 3.630 3.650 364,545 -0.15(-3.95%)
Jun 22, 2022 3.890 4.020 3.760 3.800 128,094 -0.17(-4.28%)
Jun 21, 2022 3.990 4.160 3.870 3.970 278,150 +0.08(+2.06%)
Jun 17, 2022 3.690 4.140 3.690 3.890 180,397 +0.18(+4.85%)
Jun 16, 2022 3.900 4.484 3.700 3.710 158,368 -0.32(-7.94%)
Jun 15, 2022 3.880 4.260 3.810 4.030 224,568 +0.19(+4.95%)
Jun 14, 2022 3.800 3.890 3.680 3.840 111,414 +0.07(+1.86%)
Jun 13, 2022 3.950 3.980 3.670 3.770 368,983 -0.40(-9.59%)
Jun 10, 2022 4.310 4.360 3.895 4.170 318,307 -0.30(-6.71%)
Jun 09, 2022 4.550 4.550 4.320 4.470 316,338 -0.13(-2.83%)
Jun 08, 2022 4.650 4.770 4.510 4.600 95,173 -0.08(-1.71%)
Jun 07, 2022 4.510 4.780 4.510 4.680 189,602 +0.07(+1.52%)
Jun 06, 2022 4.930 5.050 4.570 4.610 130,758 -0.19(-3.96%)
Jun 03, 2022 5.000 5.090 4.800 4.800 125,182 -0.31(-6.07%)
Jun 02, 2022 4.680 5.190 4.600 5.110 266,659 +0.42(+8.96%)
Jun 01, 2022 4.680 4.760 4.600 4.690 202,207 +0.04(+0.86%)
May 31, 2022 4.620 4.735 4.530 4.650 334,252 +0.05(+1.09%)
May 27, 2022 4.350 4.620 4.240 4.600 327,171 +0.29(+6.73%)
May 26, 2022 3.990 4.410 3.990 4.310 291,427 +0.32(+8.02%)
May 25, 2022 3.900 4.060 3.890 3.990 503,760 +0.09(+2.31%)
May 24, 2022 3.990 4.030 3.710 3.900 474,384 -0.16(-3.94%)
May 23, 2022 4.150 4.200 3.870 4.060 398,822 -0.06(-1.46%)
May 20, 2022 4.400 4.525 4.000 4.120 434,584 -0.22(-5.07%)
May 19, 2022 4.060 4.520 4.060 4.340 1,511,018 +0.26(+6.37%)
May 18, 2022 4.300 4.423 4.080 4.080 841,350 -0.32(-7.27%)
May 17, 2022 4.670 4.800 4.280 4.400 529,365 -0.15(-3.30%)
May 16, 2022 4.620 4.950 4.435 4.550 383,119 -0.08(-1.73%)
May 13, 2022 4.710 4.900 4.060 4.630 455,086 +0.09(+1.98%)
May 12, 2022 4.490 5.015 4.410 4.540 852,841 -0.09(-1.94%)
May 11, 2022 4.720 4.960 4.580 4.630 1,591,527 -0.20(-4.14%)
May 10, 2022 4.970 5.140 4.580 4.830 884,886 +0.02(+0.42%)
May 09, 2022 5.040 5.120 4.720 4.810 515,645 -0.39(-7.50%)
May 06, 2022 5.280 5.420 4.910 5.200 335,550 -0.07(-1.33%)
May 05, 2022 5.510 5.560 5.160 5.270 279,960 -0.37(-6.56%)
May 04, 2022 5.340 5.640 5.080 5.640 264,335 +0.29(+5.42%)
May 03, 2022 5.240 5.410 5.170 5.350 279,713 +0.12(+2.29%)
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.