Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.310 3.330 3.005 3.080 48,961 -0.28(-8.33%)
May 27, 2022 3.400 3.690 3.230 3.360 62,008 -0.05(-1.47%)
May 26, 2022 3.220 3.430 3.105 3.410 26,653 +0.25(+7.91%)
May 25, 2022 2.890 3.340 2.880 3.160 36,054 +0.27(+9.34%)
May 24, 2022 2.870 2.990 2.735 2.890 37,737 +0.05(+1.76%)
May 23, 2022 2.560 2.860 2.560 2.840 32,532 -0.08(-2.74%)
May 20, 2022 2.960 2.960 2.660 2.920 53,392 -0.01(-0.34%)
May 19, 2022 2.940 3.340 2.870 2.930 45,342 +0.05(+1.74%)
May 18, 2022 2.900 2.979 2.850 2.880 36,614 -0.05(-1.71%)
May 17, 2022 2.920 2.950 2.830 2.930 17,274 +0.07(+2.45%)
May 16, 2022 2.960 3.080 2.780 2.860 58,802 -0.13(-4.35%)
May 13, 2022 3.000 3.310 2.810 2.990 86,903 +0.01(+0.34%)
May 12, 2022 3.020 3.140 2.760 2.980 61,882 +0.00(+0.00%)
May 11, 2022 3.360 3.370 2.950 2.980 75,841 -0.41(-12.09%)
May 10, 2022 2.990 3.410 2.925 3.390 83,932 +0.52(+18.12%)
May 09, 2022 3.100 3.100 2.800 2.870 72,589 -0.25(-8.01%)
May 06, 2022 3.120 3.160 2.975 3.120 56,626 -0.02(-0.64%)
May 05, 2022 3.420 3.420 3.120 3.140 52,790 -0.33(-9.51%)
May 04, 2022 3.470 3.610 3.200 3.470 55,163 +0.06(+1.76%)
May 03, 2022 3.370 3.450 3.245 3.410 126,456 +0.00(+0.00%)
May 02, 2022 3.350 3.420 3.060 3.410 146,467 +0.01(+0.29%)
Apr 29, 2022 3.320 3.490 3.315 3.400 65,821 -0.01(-0.29%)
Apr 28, 2022 3.240 3.430 3.140 3.410 71,686 +0.14(+4.28%)
Apr 27, 2022 3.200 3.300 3.200 3.270 88,608 +0.05(+1.55%)
Apr 26, 2022 3.350 3.350 3.060 3.220 71,212 -0.19(-5.57%)
Apr 25, 2022 3.520 3.530 3.240 3.410 76,419 -0.15(-4.21%)
Apr 22, 2022 3.650 3.663 3.520 3.560 119,391 -0.11(-3.00%)
Apr 21, 2022 3.780 3.800 3.610 3.670 116,923 -0.11(-2.91%)
Apr 20, 2022 3.970 3.970 3.705 3.780 175,792 -0.06(-1.56%)
Apr 19, 2022 4.080 4.100 3.665 3.840 227,011 -0.25(-6.11%)
Apr 18, 2022 4.950 4.950 4.085 4.090 77,790 -0.47(-10.31%)
Apr 14, 2022 4.760 4.800 4.540 4.560 65,236 -0.14(-2.98%)
Apr 13, 2022 4.920 4.920 4.640 4.700 94,318 -0.12(-2.49%)
Apr 12, 2022 5.160 5.220 4.800 4.820 74,426 -0.24(-4.74%)
Apr 11, 2022 5.180 5.200 4.980 5.060 62,354 -0.07(-1.36%)
Apr 08, 2022 5.560 5.560 5.100 5.130 50,065 -0.30(-5.52%)
Apr 07, 2022 5.580 5.580 5.000 5.430 63,372 -0.15(-2.69%)
Apr 06, 2022 5.640 5.640 5.310 5.580 69,797 -0.08(-1.41%)
Apr 05, 2022 6.360 6.389 5.620 5.660 55,062 -0.62(-9.87%)
Apr 04, 2022 6.690 6.690 6.270 6.280 41,609 -0.47(-6.96%)
Apr 01, 2022 6.920 7.040 6.540 6.750 72,259 -0.21(-3.02%)
Mar 31, 2022 6.720 7.190 6.563 6.960 57,730 +0.20(+2.96%)
Mar 30, 2022 6.450 6.901 6.320 6.760 75,138 +0.30(+4.64%)
Mar 29, 2022 6.480 6.510 6.340 6.460 73,851 -0.04(-0.62%)
Mar 28, 2022 6.180 6.613 6.180 6.500 45,660 +0.32(+5.18%)
Mar 25, 2022 6.270 6.282 6.000 6.180 36,190 +0.01(+0.16%)
Mar 24, 2022 6.420 6.420 6.050 6.170 71,827 -0.19(-2.99%)
Mar 23, 2022 6.310 6.620 6.070 6.360 61,830 -0.08(-1.24%)
Mar 22, 2022 6.510 6.510 6.190 6.440 63,797 +0.04(+0.63%)
Mar 21, 2022 6.230 6.440 6.070 6.400 64,200 +0.12(+1.91%)
Mar 18, 2022 6.630 6.790 6.120 6.280 125,496 -0.53(-7.78%)
Mar 17, 2022 6.200 6.810 6.100 6.810 52,828 +0.51(+8.10%)
Mar 16, 2022 6.160 6.300 6.020 6.300 84,195 +0.06(+0.96%)
Mar 15, 2022 6.220 6.260 6.100 6.240 44,696 +0.09(+1.46%)
Mar 14, 2022 5.820 6.330 5.820 6.150 55,349 +0.37(+6.40%)
Mar 11, 2022 6.120 6.150 5.620 5.780 73,702 -0.31(-5.09%)
Mar 10, 2022 6.240 6.370 6.000 6.090 54,300 -0.22(-3.49%)
Mar 09, 2022 6.240 6.500 6.240 6.310 57,065 +0.07(+1.12%)
Mar 08, 2022 6.450 6.690 6.210 6.240 34,288 -0.25(-3.85%)
Mar 07, 2022 6.420 6.650 6.410 6.490 38,511 +0.13(+2.04%)
Mar 04, 2022 6.530 6.530 6.270 6.360 56,284 -0.16(-2.45%)
Mar 03, 2022 6.920 6.980 6.510 6.520 25,418 -0.32(-4.68%)
Mar 02, 2022 6.610 6.910 6.610 6.840 33,887 +0.39(+6.05%)
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.