Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.870 5.220 4.770 5.150 6,142,990 +0.14(+2.79%)
Jul 28, 2022 4.480 5.030 4.479 5.010 3,817,376 +0.45(+9.87%)
Jul 27, 2022 4.480 4.595 4.390 4.560 2,225,910 +0.23(+5.31%)
Jul 26, 2022 4.510 4.520 4.280 4.330 2,379,606 -0.26(-5.66%)
Jul 25, 2022 4.780 4.826 4.570 4.590 1,854,585 -0.22(-4.57%)
Jul 22, 2022 5.100 5.121 4.605 4.810 3,296,128 -0.31(-6.05%)
Jul 21, 2022 5.170 5.420 5.090 5.120 3,332,517 -0.10(-1.92%)
Jul 20, 2022 5.180 5.260 5.060 5.220 2,828,363 +0.01(+0.19%)
Jul 19, 2022 5.110 5.335 5.050 5.210 2,591,872 +0.18(+3.58%)
Jul 18, 2022 4.980 5.500 4.970 5.030 4,030,006 +0.06(+1.21%)
Jul 15, 2022 5.000 5.000 4.785 4.970 1,721,205 +0.03(+0.61%)
Jul 14, 2022 4.840 4.990 4.750 4.940 1,757,506 +0.05(+1.02%)
Jul 13, 2022 4.680 5.000 4.600 4.890 2,290,665 +0.06(+1.24%)
Jul 12, 2022 4.700 4.930 4.640 4.830 1,741,178 +0.09(+1.90%)
Jul 11, 2022 4.820 4.915 4.710 4.740 1,371,351 -0.16(-3.27%)
Jul 08, 2022 4.850 5.057 4.745 4.900 2,454,602 -0.05(-1.01%)
Jul 07, 2022 4.510 4.979 4.490 4.950 3,693,398 +0.47(+10.49%)
Jul 06, 2022 4.370 4.588 4.340 4.480 2,673,712 +0.09(+2.05%)
Jul 05, 2022 3.850 4.390 3.780 4.390 4,127,723 +0.44(+11.14%)
Jul 01, 2022 3.800 3.975 3.785 3.950 1,844,563 +0.11(+2.86%)
Jun 30, 2022 3.940 4.020 3.720 3.840 2,223,921 -0.16(-4.00%)
Jun 29, 2022 4.230 4.230 3.950 4.000 3,202,592 -0.26(-6.10%)
Jun 28, 2022 4.110 4.270 3.920 4.260 2,982,000 +0.12(+2.90%)
Jun 27, 2022 4.230 4.290 3.960 4.140 2,624,769 -0.11(-2.59%)
Jun 24, 2022 4.250 4.378 4.120 4.250 3,604,590 +0.07(+1.67%)
Jun 23, 2022 4.010 4.200 3.910 4.180 2,192,692 +0.20(+5.03%)
Jun 22, 2022 3.820 4.230 3.778 3.980 3,334,540 +0.06(+1.53%)
Jun 21, 2022 3.840 4.150 3.840 3.920 3,128,093 +0.18(+4.81%)
Jun 17, 2022 3.610 3.890 3.599 3.740 5,820,833 +0.20(+5.65%)
Jun 16, 2022 3.430 3.550 3.330 3.540 2,180,728 +0.00(+0.00%)
Jun 15, 2022 3.350 3.595 3.260 3.540 2,302,127 +0.23(+6.95%)
Jun 14, 2022 3.400 3.400 3.230 3.310 1,554,020 +0.06(+1.85%)
Jun 13, 2022 3.250 3.340 3.100 3.250 2,537,268 -0.20(-5.80%)
Jun 10, 2022 3.490 3.590 3.381 3.450 1,700,057 -0.14(-3.90%)
Jun 09, 2022 3.800 3.859 3.580 3.590 1,697,089 -0.26(-6.75%)
Jun 08, 2022 3.900 4.015 3.779 3.850 1,790,369 -0.04(-1.03%)
Jun 07, 2022 3.680 3.910 3.545 3.890 2,409,344 +0.25(+6.87%)
Jun 06, 2022 3.900 3.990 3.605 3.640 2,159,158 -0.19(-4.96%)
Jun 03, 2022 3.880 3.910 3.755 3.830 3,076,114 -0.18(-4.49%)
Jun 02, 2022 3.440 4.110 3.425 4.010 8,124,365 +0.58(+16.91%)
Jun 01, 2022 3.650 3.780 3.320 3.430 2,875,001 -0.17(-4.72%)
May 31, 2022 3.720 3.725 3.460 3.600 4,463,804 -0.12(-3.23%)
May 27, 2022 3.490 3.745 3.470 3.720 3,159,967 +0.27(+7.83%)
May 26, 2022 3.250 3.525 3.190 3.450 2,458,455 +0.16(+4.86%)
May 25, 2022 3.400 3.510 3.140 3.290 3,528,097 -0.20(-5.73%)
May 24, 2022 3.270 3.500 3.020 3.490 5,021,253 +0.16(+4.80%)
May 23, 2022 3.270 3.340 3.100 3.330 1,732,722 +0.08(+2.46%)
May 20, 2022 3.300 3.420 2.990 3.250 3,300,566 +0.03(+0.93%)
May 19, 2022 3.050 3.325 3.035 3.220 1,912,436 +0.13(+4.21%)
May 18, 2022 3.210 3.375 3.030 3.090 2,456,581 -0.19(-5.79%)
May 17, 2022 3.260 3.310 3.115 3.280 1,900,160 +0.19(+6.15%)
May 16, 2022 3.150 3.370 3.065 3.090 2,180,812 -0.14(-4.33%)
May 13, 2022 3.000 3.240 2.940 3.230 2,895,060 +0.37(+12.94%)
May 12, 2022 2.620 2.930 2.500 2.860 2,887,478 +0.19(+7.12%)
May 11, 2022 3.010 3.059 2.660 2.670 3,022,990 -0.34(-11.30%)
May 10, 2022 3.250 3.250 2.870 3.010 2,412,694 -0.09(-2.90%)
May 09, 2022 3.440 3.460 3.070 3.100 2,825,290 -0.47(-13.17%)
May 06, 2022 3.650 3.699 3.410 3.570 1,789,367 -0.14(-3.77%)
May 05, 2022 3.870 3.890 3.540 3.710 2,637,487 -0.26(-6.55%)
May 04, 2022 3.760 3.990 3.525 3.970 3,880,716 +0.16(+4.20%)
May 03, 2022 3.550 3.855 3.520 3.810 3,441,011 +0.19(+5.25%)
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.