Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.600 1.820 1.560 1.770 100,662 +0.25(+16.45%)
May 27, 2022 1.620 1.620 1.484 1.520 133,715 -0.18(-10.57%)
May 26, 2022 1.710 1.890 1.640 1.700 72,141 -0.04(-2.32%)
May 25, 2022 1.790 1.810 1.730 1.740 40,607 -0.13(-6.95%)
May 24, 2022 1.840 2.010 1.710 1.870 1,344,807 -0.20(-9.66%)
May 23, 2022 2.020 2.230 2.020 2.070 9,887 -0.03(-1.43%)
May 20, 2022 2.220 2.220 1.980 2.100 9,193 -0.10(-4.55%)
May 19, 2022 1.840 2.210 1.840 2.200 68,072 +0.36(+19.57%)
May 18, 2022 2.040 2.110 1.750 1.840 289,008 -0.11(-5.66%)
May 17, 2022 2.110 2.130 1.950 1.950 17,057 -0.16(-7.56%)
May 16, 2022 2.000 2.150 2.000 2.110 23,718 +0.11(+5.50%)
May 13, 2022 1.970 2.301 1.970 2.000 15,654 -0.04(-2.20%)
May 12, 2022 2.100 2.120 1.970 2.045 11,494 -0.00(-0.24%)
May 11, 2022 2.410 2.410 2.050 2.050 7,429 -0.17(-7.66%)
May 10, 2022 2.310 2.370 2.200 2.220 35,670 -0.13(-5.53%)
May 09, 2022 2.280 2.499 2.200 2.350 29,080 +0.10(+4.44%)
May 06, 2022 2.350 2.680 2.210 2.250 19,298 -0.13(-5.46%)
May 05, 2022 2.400 2.630 2.380 2.380 7,501 -0.08(-3.25%)
May 04, 2022 2.817 2.817 2.390 2.460 118,644 -0.07(-2.77%)
May 03, 2022 2.670 2.940 2.500 2.530 11,699 -0.10(-3.80%)
May 02, 2022 2.530 2.835 2.460 2.630 17,199 +0.11(+4.37%)
Apr 29, 2022 2.730 2.737 2.520 2.520 16,701 -0.05(-1.95%)
Apr 28, 2022 2.790 2.790 2.500 2.570 50,177 -0.18(-6.55%)
Apr 27, 2022 2.800 2.922 2.720 2.750 4,836 -0.14(-4.84%)
Apr 26, 2022 2.620 2.930 2.550 2.890 34,968 +0.20(+7.43%)
Apr 25, 2022 2.770 2.886 2.500 2.690 46,901 -0.29(-9.73%)
Apr 22, 2022 3.080 3.193 2.810 2.980 115,658 -0.20(-6.29%)
Apr 21, 2022 3.060 3.180 3.045 3.180 12,648 +0.08(+2.58%)
Apr 20, 2022 3.110 3.190 2.900 3.100 119,328 +0.04(+1.31%)
Apr 19, 2022 3.050 3.095 3.050 3.060 2,066 +0.01(+0.33%)
Apr 18, 2022 3.050 3.240 3.050 3.050 15,840 -0.02(-0.65%)
Apr 14, 2022 3.880 3.880 3.000 3.070 75,794 -0.68(-18.13%)
Apr 13, 2022 3.790 3.790 3.700 3.750 4,207 -0.12(-3.10%)
Apr 12, 2022 3.890 3.910 3.800 3.870 8,930 -0.10(-2.52%)
Apr 11, 2022 3.890 3.980 3.700 3.970 30,516 +0.05(+1.28%)
Apr 08, 2022 4.030 4.230 3.910 3.920 30,589 -0.04(-1.01%)
Apr 07, 2022 3.990 4.282 3.958 3.960 17,552 -0.03(-0.69%)
Apr 06, 2022 4.105 4.180 3.987 3.987 16,889 +0.05(+1.20%)
Apr 05, 2022 4.356 4.356 3.940 3.940 9,584 -0.21(-5.06%)
Apr 04, 2022 4.200 4.345 4.010 4.150 27,545 +0.21(+5.33%)
Apr 01, 2022 4.030 4.150 3.870 3.940 41,257 -0.04(-1.01%)
Mar 31, 2022 4.000 4.295 3.970 3.980 23,748 -0.02(-0.50%)
Mar 30, 2022 3.970 4.497 3.970 4.000 30,428 +0.05(+1.27%)
Mar 29, 2022 3.950 4.080 3.730 3.950 47,869 -0.02(-0.50%)
Mar 28, 2022 4.200 4.220 3.970 3.970 6,226 -0.14(-3.41%)
Mar 25, 2022 4.370 4.370 4.103 4.110 7,890 -0.16(-3.74%)
Mar 24, 2022 4.360 4.368 4.230 4.270 23,325 -0.03(-0.70%)
Mar 23, 2022 4.220 4.369 4.155 4.300 17,388 +0.20(+4.88%)
Mar 22, 2022 4.310 4.310 3.920 4.100 12,050 -0.02(-0.49%)
Mar 21, 2022 3.920 4.120 3.920 4.120 22,281 +0.17(+4.30%)
Mar 18, 2022 3.630 4.115 3.455 3.950 75,993 +0.29(+7.92%)
Mar 17, 2022 3.550 3.760 3.310 3.660 23,843 +0.15(+4.27%)
Mar 16, 2022 3.660 3.750 3.510 3.510 18,307 -0.08(-2.23%)
Mar 15, 2022 3.600 3.790 3.510 3.590 31,947 +0.02(+0.56%)
Mar 14, 2022 3.500 3.670 3.500 3.570 13,329 +0.07(+2.00%)
Mar 11, 2022 3.890 4.000 3.500 3.500 24,370 -0.30(-7.89%)
Mar 10, 2022 3.830 3.889 3.730 3.800 5,379 -0.06(-1.55%)
Mar 09, 2022 3.830 4.060 3.770 3.860 20,890 +0.14(+3.76%)
Mar 08, 2022 3.570 3.950 3.570 3.720 4,838 +0.07(+1.92%)
Mar 07, 2022 3.742 3.742 3.500 3.650 19,011 -0.01(-0.27%)
Mar 04, 2022 3.990 4.050 3.660 3.660 9,174 -0.24(-6.15%)
Mar 03, 2022 4.120 4.164 3.900 3.900 14,941 -0.22(-5.34%)
Mar 02, 2022 4.250 4.331 4.100 4.120 17,892 +0.02(+0.49%)
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.