Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.160 3.160 2.960 3.130 533,388 -0.07(-2.19%)
Jul 28, 2022 3.670 3.680 3.190 3.200 461,064 -0.48(-13.04%)
Jul 27, 2022 3.690 3.740 3.530 3.680 414,190 +0.03(+0.82%)
Jul 26, 2022 3.550 3.795 3.550 3.650 437,835 +0.08(+2.24%)
Jul 25, 2022 3.700 3.710 3.410 3.570 521,160 -0.06(-1.65%)
Jul 22, 2022 3.790 3.840 3.590 3.630 477,666 -0.16(-4.22%)
Jul 21, 2022 3.490 3.790 3.415 3.790 615,466 +0.31(+8.91%)
Jul 20, 2022 3.430 3.640 3.390 3.480 944,087 +0.03(+0.87%)
Jul 19, 2022 3.500 3.690 3.260 3.450 2,439,138 -0.05(-1.43%)
Jul 18, 2022 4.120 4.230 3.375 3.500 3,850,491 -0.71(-16.86%)
Jul 15, 2022 4.330 4.370 4.040 4.210 1,428,192 -0.02(-0.47%)
Jul 14, 2022 4.060 4.360 4.035 4.230 2,549,701 +0.03(+0.71%)
Jul 13, 2022 3.530 4.200 3.530 4.200 1,758,383 +0.53(+14.44%)
Jul 12, 2022 3.390 3.750 3.315 3.670 2,147,736 +0.12(+3.38%)
Jul 11, 2022 2.960 3.560 2.960 3.550 2,385,204 +0.05(+1.43%)
Jul 08, 2022 3.480 3.630 3.460 3.500 611,756 -0.02(-0.57%)
Jul 07, 2022 3.440 3.550 3.410 3.520 734,762 +0.10(+2.92%)
Jul 06, 2022 3.300 3.550 3.240 3.420 941,979 +0.11(+3.32%)
Jul 05, 2022 2.990 3.310 2.970 3.310 893,889 +0.26(+8.52%)
Jul 01, 2022 2.950 3.090 2.910 3.050 661,862 +0.10(+3.39%)
Jun 30, 2022 3.070 3.070 2.900 2.950 663,421 -0.07(-2.32%)
Jun 29, 2022 3.020 3.020 2.895 3.020 815,128 +0.01(+0.33%)
Jun 28, 2022 3.230 3.230 2.960 3.010 588,459 -0.23(-7.10%)
Jun 27, 2022 3.370 3.445 3.150 3.240 788,089 -0.10(-2.99%)
Jun 24, 2022 3.310 3.350 3.080 3.340 2,504,975 +0.01(+0.30%)
Jun 23, 2022 3.230 3.380 3.130 3.330 1,197,298 +0.10(+3.10%)
Jun 22, 2022 2.800 3.350 2.800 3.230 2,684,613 +0.35(+12.15%)
Jun 21, 2022 2.550 3.010 2.450 2.880 4,192,520 +0.58(+25.22%)
Jun 17, 2022 2.240 2.460 2.240 2.300 11,579,089 +0.05(+2.22%)
Jun 16, 2022 2.320 2.380 2.130 2.250 1,956,737 -0.10(-4.26%)
Jun 15, 2022 2.440 2.520 2.290 2.350 5,032,169 -0.07(-2.89%)
Jun 14, 2022 2.450 2.640 2.370 2.420 1,148,673 -0.02(-0.82%)
Jun 13, 2022 2.740 2.799 2.430 2.440 1,143,960 -0.36(-12.86%)
Jun 10, 2022 3.080 3.080 2.760 2.800 640,316 -0.27(-8.79%)
Jun 09, 2022 3.280 3.280 3.055 3.070 619,983 -0.24(-7.25%)
Jun 08, 2022 3.230 3.570 3.230 3.310 661,180 +0.04(+1.22%)
Jun 07, 2022 3.060 3.310 3.010 3.270 990,920 +0.21(+6.86%)
Jun 06, 2022 3.390 3.600 3.044 3.060 752,247 -0.28(-8.38%)
Jun 03, 2022 3.320 3.600 3.280 3.340 1,110,874 +0.04(+1.21%)
Jun 02, 2022 3.310 3.405 3.260 3.300 682,031 -0.04(-1.20%)
Jun 01, 2022 3.490 3.530 3.265 3.340 895,414 -0.13(-3.75%)
May 31, 2022 3.510 3.660 3.415 3.470 1,595,364 -0.03(-0.86%)
May 27, 2022 3.440 3.535 3.270 3.500 818,433 +0.07(+2.04%)
May 26, 2022 3.560 3.630 3.420 3.430 492,381 -0.14(-3.92%)
May 25, 2022 3.740 3.740 3.525 3.570 574,571 -0.16(-4.29%)
May 24, 2022 3.810 3.960 3.660 3.730 1,146,609 -0.23(-5.81%)
May 23, 2022 3.980 4.120 3.920 3.960 681,274 -0.02(-0.50%)
May 20, 2022 3.990 4.145 3.790 3.980 815,555 +0.08(+2.05%)
May 19, 2022 3.970 4.020 3.760 3.900 820,259 -0.02(-0.51%)
May 18, 2022 4.160 4.270 3.845 3.920 585,696 -0.39(-9.05%)
May 17, 2022 4.230 4.350 4.150 4.310 877,041 +0.18(+4.36%)
May 16, 2022 4.180 4.385 3.970 4.130 720,165 -0.03(-0.72%)
May 13, 2022 4.280 4.290 4.085 4.160 846,094 -0.03(-0.72%)
May 12, 2022 4.030 4.350 3.960 4.190 860,757 +0.09(+2.20%)
May 11, 2022 4.550 4.720 4.070 4.100 1,054,569 -0.53(-11.45%)
May 10, 2022 4.590 4.895 4.480 4.630 1,035,959 +0.37(+8.69%)
May 09, 2022 4.460 4.820 4.220 4.260 1,152,675 -0.43(-9.17%)
May 06, 2022 5.260 5.300 4.645 4.690 1,447,005 -0.49(-9.46%)
May 05, 2022 6.210 6.260 5.030 5.180 1,851,478 -1.26(-19.57%)
May 04, 2022 6.560 6.650 5.680 6.440 3,022,910 -1.31(-16.90%)
May 03, 2022 7.490 7.800 7.420 7.750 333,498 +0.16(+2.11%)
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.