Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.400 1.470 1.400 1.450 2,292,098 +0.01(+0.69%)
May 27, 2022 1.410 1.460 1.360 1.440 1,274,907 +0.01(+0.70%)
May 26, 2022 1.370 1.440 1.360 1.430 2,496,408 +0.07(+5.15%)
May 25, 2022 1.330 1.370 1.305 1.360 1,346,921 +0.05(+3.82%)
May 24, 2022 1.400 1.410 1.300 1.310 2,945,631 -0.10(-7.09%)
May 23, 2022 1.450 1.470 1.400 1.410 1,701,713 -0.01(-0.70%)
May 20, 2022 1.490 1.500 1.350 1.420 2,039,400 -0.02(-1.39%)
May 19, 2022 1.450 1.510 1.410 1.440 2,708,377 -0.03(-2.04%)
May 18, 2022 1.600 1.620 1.460 1.470 2,574,145 -0.19(-11.45%)
May 17, 2022 1.500 1.670 1.470 1.660 5,068,867 +0.16(+10.67%)
May 16, 2022 1.450 1.530 1.446 1.500 3,107,174 +0.01(+0.67%)
May 13, 2022 1.260 1.500 1.250 1.490 11,538,466 +0.24(+19.20%)
May 12, 2022 1.150 1.250 1.110 1.250 4,794,214 +0.12(+10.62%)
May 11, 2022 1.260 1.265 1.120 1.130 6,745,924 -0.13(-10.32%)
May 10, 2022 1.270 1.320 1.260 1.260 4,944,006 -0.01(-0.79%)
May 09, 2022 1.290 1.310 1.240 1.270 7,238,336 -0.07(-5.22%)
May 06, 2022 1.320 1.380 1.250 1.340 11,886,508 -0.01(-0.74%)
May 05, 2022 1.470 1.480 1.340 1.350 22,781,118 -0.21(-13.46%)
May 04, 2022 1.850 1.910 1.450 1.560 39,714,504 -1.18(-43.07%)
May 03, 2022 2.750 2.760 2.670 2.740 3,664,064 +0.01(+0.37%)
May 02, 2022 2.710 2.740 2.640 2.730 1,987,114 +0.04(+1.49%)
Apr 29, 2022 2.800 2.850 2.670 2.690 2,930,618 -0.09(-3.24%)
Apr 28, 2022 3.000 3.010 2.770 2.780 4,408,935 -0.20(-6.71%)
Apr 27, 2022 2.990 3.130 2.965 2.980 3,095,695 +0.02(+0.68%)
Apr 26, 2022 3.020 3.050 2.921 2.960 3,950,279 -0.06(-1.99%)
Apr 25, 2022 3.030 3.055 2.915 3.020 2,799,973 -0.01(-0.33%)
Apr 22, 2022 3.060 3.090 3.000 3.030 1,570,608 -0.02(-0.66%)
Apr 21, 2022 3.190 3.040 3.050 2,602,937 -0.11(-3.48%)
Apr 20, 2022 3.170 3.195 3.130 3.160 1,066,583 -0.03(-0.94%)
Apr 19, 2022 3.110 3.230 3.110 3.190 1,319,678 +0.06(+1.92%)
Apr 18, 2022 3.230 3.250 3.120 3.130 1,325,021 -0.14(-4.28%)
Apr 14, 2022 3.330 3.345 3.210 3.270 1,322,009 -0.07(-2.10%)
Apr 13, 2022 3.260 3.370 3.260 3.340 1,452,985 +0.08(+2.45%)
Apr 12, 2022 3.370 3.415 3.240 3.260 1,296,830 -0.09(-2.69%)
Apr 11, 2022 3.360 3.455 3.315 3.350 1,913,156 -0.05(-1.47%)
Apr 08, 2022 3.530 3.545 3.390 3.400 2,364,855 -0.13(-3.68%)
Apr 07, 2022 3.690 3.720 3.450 3.530 2,693,225 -0.16(-4.34%)
Apr 06, 2022 3.620 3.740 3.570 3.690 2,690,604 +0.05(+1.37%)
Apr 05, 2022 3.640 3.690 3.590 3.640 2,219,291 +0.01(+0.28%)
Apr 04, 2022 3.510 3.670 3.500 3.630 2,591,035 +0.10(+2.83%)
Apr 01, 2022 3.290 3.530 3.275 3.530 3,831,783 +0.24(+7.29%)
Mar 31, 2022 3.280 3.330 3.190 3.290 1,710,424 +0.03(+0.92%)
Mar 30, 2022 3.350 3.390 3.245 3.260 1,511,311 -0.12(-3.55%)
Mar 29, 2022 3.270 3.410 3.270 3.380 2,203,250 +0.11(+3.36%)
Mar 28, 2022 3.310 3.350 3.210 3.270 1,272,749 -0.01(-0.30%)
Mar 25, 2022 3.310 3.350 3.220 3.280 1,098,836 -0.03(-0.91%)
Mar 24, 2022 3.310 3.360 3.275 3.310 1,283,043 +0.04(+1.22%)
Mar 23, 2022 3.200 3.370 3.170 3.270 1,598,299 +0.05(+1.55%)
Mar 22, 2022 3.080 3.270 3.070 3.220 2,245,181 +0.15(+4.89%)
Mar 21, 2022 3.090 3.115 3.040 3.070 1,455,070 -0.03(-0.97%)
Mar 18, 2022 3.000 3.140 3.000 3.100 2,060,058 +0.05(+1.64%)
Mar 17, 2022 3.010 3.110 2.985 3.050 1,234,443 +0.03(+0.99%)
Mar 16, 2022 2.870 3.030 2.870 3.020 3,139,016 +0.15(+5.23%)
Mar 15, 2022 2.850 2.910 2.760 2.870 4,360,975 +0.02(+0.70%)
Mar 14, 2022 2.970 3.025 2.790 2.850 4,126,312 -0.11(-3.72%)
Mar 11, 2022 3.030 3.150 2.940 2.960 8,596,403 -0.07(-2.31%)
Mar 10, 2022 3.050 3.090 3.010 3.030 1,556,662 -0.10(-3.19%)
Mar 09, 2022 3.010 3.135 3.010 3.130 1,566,819 +0.14(+4.68%)
Mar 08, 2022 2.970 3.060 2.870 2.990 7,137,663 -0.01(-0.33%)
Mar 07, 2022 3.070 3.130 2.990 3.000 3,600,716 -0.09(-2.91%)
Mar 04, 2022 3.150 3.240 3.050 3.090 2,182,875 -0.08(-2.52%)
Mar 03, 2022 3.230 3.235 3.090 3.170 1,995,007 -0.03(-0.94%)
Mar 02, 2022 3.180 3.302 3.180 3.200 1,858,367 +0.01(+0.31%)
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.