Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.330 1.350 1.290 1.320 3,328,407 -0.06(-4.35%)
Jun 29, 2022 1.480 1.480 1.340 1.380 1,965,219 -0.09(-6.12%)
Jun 28, 2022 1.640 1.665 1.460 1.470 1,970,168 -0.12(-7.55%)
Jun 27, 2022 1.680 1.705 1.550 1.590 2,515,564 -0.07(-4.22%)
Jun 24, 2022 1.580 1.700 1.560 1.660 4,259,050 +0.11(+7.10%)
Jun 23, 2022 1.480 1.550 1.420 1.550 2,434,333 +0.10(+6.90%)
Jun 22, 2022 1.400 1.500 1.391 1.450 3,493,103 +0.01(+0.69%)
Jun 21, 2022 1.530 1.570 1.430 1.440 4,125,598 -0.03(-2.04%)
Jun 17, 2022 1.280 1.480 1.270 1.470 12,499,938 +0.22(+17.60%)
Jun 16, 2022 1.200 1.270 1.171 1.250 3,306,933 -0.02(-1.57%)
Jun 15, 2022 1.200 1.315 1.175 1.270 4,359,423 +0.10(+8.55%)
Jun 14, 2022 1.220 1.240 1.160 1.170 2,329,953 -0.04(-3.31%)
Jun 13, 2022 1.170 1.280 1.140 1.210 4,478,240 -0.01(-0.82%)
Jun 10, 2022 1.250 1.260 1.200 1.220 3,218,005 -0.06(-4.69%)
Jun 09, 2022 1.350 1.360 1.260 1.280 2,401,436 -0.08(-5.88%)
Jun 08, 2022 1.360 1.425 1.350 1.360 4,365,474 -0.03(-2.16%)
Jun 07, 2022 1.310 1.410 1.285 1.390 2,196,544 +0.03(+2.21%)
Jun 06, 2022 1.380 1.390 1.305 1.360 1,743,052 +0.00(+0.00%)
Jun 03, 2022 1.420 1.455 1.350 1.360 2,057,452 -0.11(-7.48%)
Jun 02, 2022 1.420 1.520 1.385 1.470 3,568,152 +0.07(+5.00%)
Jun 01, 2022 1.440 1.470 1.350 1.400 2,779,006 -0.04(-2.78%)
May 31, 2022 1.440 1.450 1.360 1.440 3,747,355 -0.01(-0.69%)
May 27, 2022 1.440 1.490 1.400 1.450 3,266,028 +0.02(+1.40%)
May 26, 2022 1.340 1.470 1.330 1.430 4,385,071 +0.08(+5.93%)
May 25, 2022 1.180 1.390 1.170 1.350 6,846,006 +0.16(+13.45%)
May 24, 2022 1.270 1.270 1.170 1.190 3,838,141 -0.13(-9.85%)
May 23, 2022 1.340 1.340 1.250 1.320 2,823,326 +0.07(+5.60%)
May 20, 2022 1.300 1.350 1.160 1.250 4,515,293 -0.04(-3.10%)
May 19, 2022 1.240 1.350 1.230 1.290 4,251,571 +0.01(+0.78%)
May 18, 2022 1.370 1.370 1.210 1.280 5,744,304 -0.10(-7.25%)
May 17, 2022 1.470 1.500 1.360 1.380 4,050,919 -0.04(-2.82%)
May 16, 2022 1.470 1.480 1.330 1.420 6,297,606 +0.02(+1.43%)
May 13, 2022 1.320 1.465 1.300 1.400 7,130,637 +0.08(+6.06%)
May 12, 2022 1.260 1.390 1.190 1.320 5,507,202 +0.06(+4.76%)
May 11, 2022 1.310 1.390 1.150 1.260 8,764,160 -0.06(-4.55%)
May 10, 2022 1.260 1.450 1.210 1.320 18,589,776 +0.14(+11.86%)
May 09, 2022 1.800 1.830 1.090 1.180 32,348,180 -1.88(-61.44%)
May 06, 2022 3.150 3.190 2.995 3.060 3,427,869 -0.15(-4.67%)
May 05, 2022 3.450 3.450 3.130 3.210 3,635,528 -0.32(-9.07%)
May 04, 2022 3.310 3.560 3.190 3.530 3,813,642 +0.21(+6.33%)
May 03, 2022 3.180 3.355 3.070 3.320 3,224,527 +0.15(+4.73%)
May 02, 2022 3.070 3.180 2.970 3.170 3,077,847 +0.08(+2.59%)
Apr 29, 2022 3.350 3.370 3.030 3.090 4,743,804 -0.28(-8.31%)
Apr 28, 2022 3.390 3.460 3.115 3.370 3,983,207 +0.07(+2.12%)
Apr 27, 2022 3.300 3.400 3.160 3.300 4,850,340 +0.02(+0.61%)
Apr 26, 2022 3.440 3.500 3.260 3.280 4,000,697 -0.27(-7.61%)
Apr 25, 2022 3.390 3.570 3.340 3.550 3,564,595 +0.09(+2.60%)
Apr 22, 2022 3.650 3.675 3.440 3.460 3,538,771 -0.27(-7.24%)
Apr 21, 2022 3.990 4.100 3.660 3.730 3,902,315 -0.16(-4.11%)
Apr 20, 2022 3.880 4.010 3.740 3.890 4,877,422 +0.03(+0.78%)
Apr 19, 2022 3.600 4.030 3.600 3.860 5,121,401 +0.29(+8.12%)
Apr 18, 2022 3.820 3.850 3.570 3.570 2,256,170 -0.25(-6.54%)
Apr 14, 2022 3.930 4.005 3.765 3.820 3,355,012 -0.12(-3.05%)
Apr 13, 2022 3.650 3.960 3.590 3.940 4,836,392 +0.34(+9.44%)
Apr 12, 2022 3.710 3.900 3.530 3.600 5,354,066 +0.10(+2.86%)
Apr 11, 2022 3.560 3.750 3.415 3.500 6,946,390 +0.09(+2.64%)
Apr 08, 2022 3.300 3.510 3.285 3.410 4,988,025 +0.06(+1.79%)
Apr 07, 2022 3.280 3.410 3.130 3.350 3,403,180 +0.10(+3.08%)
Apr 06, 2022 3.330 3.360 3.135 3.250 4,296,056 -0.12(-3.56%)
Apr 05, 2022 3.630 3.630 3.330 3.370 4,054,261 -0.28(-7.67%)
Apr 04, 2022 3.560 3.680 3.470 3.650 3,525,793 +0.14(+3.99%)
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.