Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.940 3.010 2.850 2.890 5,080,560 -0.05(-1.70%)
May 27, 2022 2.940 3.000 2.825 2.940 6,989,144 +0.00(+0.00%)
May 26, 2022 2.740 2.955 2.660 2.940 10,428,934 +0.21(+7.69%)
May 25, 2022 2.500 2.735 2.480 2.730 7,264,371 +0.21(+8.33%)
May 24, 2022 2.700 2.700 2.470 2.520 6,205,412 -0.21(-7.69%)
May 23, 2022 2.850 2.850 2.610 2.730 3,608,123 -0.07(-2.50%)
May 20, 2022 2.980 3.050 2.735 2.800 5,421,918 -0.13(-4.44%)
May 19, 2022 2.840 2.950 2.760 2.930 8,056,646 +0.17(+6.16%)
May 18, 2022 2.750 2.900 2.670 2.760 6,675,178 -0.04(-1.43%)
May 17, 2022 2.840 2.865 2.680 2.800 13,390,139 +0.08(+2.94%)
May 16, 2022 2.800 2.860 2.700 2.720 10,555,474 -0.08(-2.86%)
May 13, 2022 2.700 2.870 2.650 2.800 18,022,888 +0.19(+7.28%)
May 12, 2022 2.770 3.060 2.400 2.610 24,545,188 -0.56(-17.67%)
May 11, 2022 3.300 3.480 3.140 3.170 13,198,425 -0.17(-5.09%)
May 10, 2022 3.760 3.760 3.295 3.340 9,787,256 -0.31(-8.49%)
May 09, 2022 3.640 3.721 3.510 3.650 4,492,914 -0.09(-2.41%)
May 06, 2022 3.820 3.850 3.565 3.740 5,307,856 -0.07(-1.84%)
May 05, 2022 4.090 4.090 3.770 3.810 3,280,382 -0.34(-8.19%)
May 04, 2022 3.990 4.180 3.910 4.150 3,276,889 +0.18(+4.53%)
May 03, 2022 4.030 4.100 3.920 3.970 2,308,805 -0.09(-2.22%)
May 02, 2022 3.850 4.060 3.740 4.060 2,640,142 +0.23(+6.01%)
Apr 29, 2022 3.970 4.120 3.830 3.830 2,662,352 -0.17(-4.25%)
Apr 28, 2022 3.900 4.080 3.835 4.000 4,335,338 +0.12(+3.09%)
Apr 27, 2022 4.010 4.090 3.810 3.880 4,822,791 -0.10(-2.51%)
Apr 26, 2022 4.210 4.240 3.980 3.980 3,354,285 -0.21(-5.01%)
Apr 25, 2022 4.090 4.210 4.060 4.190 3,900,548 +0.10(+2.44%)
Apr 22, 2022 4.230 4.360 4.080 4.090 3,055,829 -0.16(-3.76%)
Apr 21, 2022 4.350 4.480 4.205 4.250 3,930,386 -0.08(-1.85%)
Apr 20, 2022 4.670 4.670 4.310 4.330 3,413,851 -0.30(-6.48%)
Apr 19, 2022 4.550 4.700 4.500 4.630 4,844,348 +0.12(+2.66%)
Apr 18, 2022 4.590 4.600 4.450 4.510 3,581,226 -0.07(-1.53%)
Apr 14, 2022 4.710 4.760 4.560 4.580 1,942,730 -0.16(-3.38%)
Apr 13, 2022 4.620 4.815 4.530 4.740 2,976,256 +0.05(+1.07%)
Apr 12, 2022 4.610 4.850 4.585 4.690 3,251,308 +0.17(+3.76%)
Apr 11, 2022 4.510 4.595 4.396 4.520 4,211,272 -0.05(-1.09%)
Apr 08, 2022 4.680 4.745 4.570 4.570 3,229,847 -0.13(-2.77%)
Apr 07, 2022 4.780 4.870 4.605 4.700 3,513,074 -0.03(-0.63%)
Apr 06, 2022 4.800 4.830 4.640 4.730 3,632,464 -0.14(-2.87%)
Apr 05, 2022 4.990 5.140 4.790 4.870 5,461,149 -0.13(-2.60%)
Apr 04, 2022 4.750 5.335 4.700 5.000 8,268,900 +0.33(+7.07%)
Apr 01, 2022 4.860 5.030 4.655 4.670 5,151,922 -0.13(-2.71%)
Mar 31, 2022 5.050 5.110 4.790 4.800 5,480,380 -0.24(-4.76%)
Mar 30, 2022 5.290 5.340 5.030 5.040 1,854,857 -0.27(-5.08%)
Mar 29, 2022 5.140 5.430 5.140 5.310 7,580,677 +0.29(+5.78%)
Mar 28, 2022 5.150 5.260 4.960 5.020 5,889,356 -0.09(-1.76%)
Mar 25, 2022 5.300 5.300 5.070 5.110 1,388,530 -0.18(-3.40%)
Mar 24, 2022 5.350 5.360 5.170 5.290 2,796,345 -0.03(-0.56%)
Mar 23, 2022 5.340 5.440 5.310 5.320 3,645,640 -0.10(-1.85%)
Mar 22, 2022 5.240 5.490 5.185 5.420 5,029,678 +0.19(+3.63%)
Mar 21, 2022 5.330 5.400 5.120 5.230 3,344,958 -0.09(-1.69%)
Mar 18, 2022 5.210 5.345 5.190 5.320 5,636,076 +0.12(+2.31%)
Mar 17, 2022 5.160 5.305 5.080 5.200 4,031,219 +0.05(+0.97%)
Mar 16, 2022 4.800 5.170 4.780 5.150 4,690,857 +0.45(+9.57%)
Mar 15, 2022 4.570 4.740 4.530 4.700 1,866,536 +0.14(+3.07%)
Mar 14, 2022 4.760 4.870 4.550 4.560 2,356,983 -0.14(-2.98%)
Mar 11, 2022 5.000 5.030 4.590 4.700 5,724,215 -0.27(-5.43%)
Mar 10, 2022 5.050 5.080 4.870 4.970 1,639,060 -0.14(-2.74%)
Mar 09, 2022 4.990 5.210 4.930 5.110 4,224,587 +0.22(+4.50%)
Mar 08, 2022 4.850 5.050 4.660 4.890 3,559,677 +0.01(+0.20%)
Mar 07, 2022 5.030 5.200 4.870 4.880 4,658,398 -0.12(-2.40%)
Mar 04, 2022 5.240 5.310 4.960 5.000 9,567,795 -0.24(-4.58%)
Mar 03, 2022 5.780 5.790 5.190 5.240 24,077,864 -0.50(-8.71%)
Mar 02, 2022 5.750 5.780 5.520 5.740 9,352,386 +0.05(+0.88%)
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.