Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0 +0.00(+0.00%)
May 26, 2022 0.5800 0 +0.05(+9.43%)
May 25, 2022 0.5220 0.5500 0.5160 0.5300 81,018 -0.02(-3.64%)
May 24, 2022 0.5700 0.6100 0.5440 0.5500 27,213 -0.02(-3.51%)
May 23, 2022 0.5800 0.5800 0.5500 0.5700 31,440 -0.02(-3.94%)
May 20, 2022 0.5986 0.5986 0.5698 0.5934 92,878 -0.01(-1.74%)
May 19, 2022 0.6039 0.6100 0.6039 0.6039 8,150 +0.02(+4.12%)
May 18, 2022 0.5514 0.5900 0.5400 0.5800 46,800 -0.01(-1.38%)
May 17, 2022 0.4700 0.5881 0.4700 0.5881 31,200 +0.09(+18.86%)
May 16, 2022 0.4521 0.4948 0.4400 0.4948 31,713 +0.07(+15.80%)
May 13, 2022 0.4398 0.4523 0.4199 0.4273 22,300 -0.02(-5.04%)
May 12, 2022 0.4272 0.4500 0.4225 0.4500 3,378 -0.02(-3.89%)
May 11, 2022 0.4208 0.4682 0.3643 0.4682 13,016 -0.02(-4.45%)
May 10, 2022 0.4184 0.4900 0.4000 0.4900 30,400 -0.01(-1.43%)
May 09, 2022 0.4852 0.5041 0.4731 0.4971 11,110 -0.06(-10.63%)
May 06, 2022 0.5266 0.5562 0.5100 0.5562 11,000 +0.04(+6.96%)
May 05, 2022 0.5383 0.5383 0.5200 0.5200 21,415 -0.02(-3.22%)
May 04, 2022 0.5231 0.5373 0.5231 0.5373 2,000 -0.02(-3.62%)
May 03, 2022 0.5500 0.5575 0.4673 0.5575 14,940 +0.01(+1.36%)
May 02, 2022 0.5300 0.5500 0.4703 0.5500 97,200 +0.00(+0.00%)
Apr 29, 2022 0.5203 0.5500 0.5203 0.5500 15,449 +0.05(+10.00%)
Apr 28, 2022 0.5070 0.5500 0.5000 0.5000 4,114 -0.05(-9.81%)
Apr 27, 2022 0.5544 0.5544 0.5188 0.5544 1,266 +0.04(+6.86%)
Apr 26, 2022 0.5500 0.5755 0.5188 0.5188 17,220 -0.03(-5.67%)
Apr 25, 2022 0.6000 0.6000 0.5500 0.5500 26,400 -0.04(-6.78%)
Apr 22, 2022 0.5850 0.5900 0.5850 0.5900 1,403 +0.05(+9.26%)
Apr 21, 2022 0.5373 0.5595 0.5373 0.5400 51,600 -0.05(-8.47%)
Apr 20, 2022 0.5499 0.5972 0.5499 0.5900 11,614 +0.03(+4.87%)
Apr 19, 2022 0.5972 0.5972 0.5626 0.5626 8,815 +0.01(+1.37%)
Apr 18, 2022 0.6000 0.6000 0.5510 0.5550 6,800 -0.03(-5.93%)
Apr 14, 2022 0.5979 0.5979 0.5900 0.5900 14,052 +0.00(+0.36%)
Apr 13, 2022 0.5550 0.5879 0.5550 0.5879 4,558 +0.00(+0.38%)
Apr 12, 2022 0.5646 0.5857 0.5646 0.5857 333 +0.03(+5.53%)
Apr 11, 2022 0.5768 0.5768 0.5500 0.5550 7,565 -0.03(-5.93%)
Apr 08, 2022 0.5775 0.5955 0.5409 0.5900 42,300 +0.01(+1.72%)
Apr 07, 2022 0.5664 0.5800 0.5400 0.5800 30,532 +0.02(+3.57%)
Apr 06, 2022 0.5621 0.5622 0.5400 0.5600 88,300 -0.02(-4.21%)
Apr 05, 2022 0.5799 0.5846 0.5799 0.5846 2,002 +0.01(+2.56%)
Apr 04, 2022 0.5940 0.5940 0.5697 0.5700 6,144 -0.01(-1.72%)
Apr 01, 2022 0.5729 0.5800 0.5729 0.5800 3,333 +0.02(+4.15%)
Mar 31, 2022 0.5850 0.6100 0.5569 0.5569 16,650 -0.03(-4.98%)
Mar 30, 2022 0.5685 0.6200 0.5685 0.5861 15,262 -0.03(-4.70%)
Mar 29, 2022 0.6128 0.6150 0.5900 0.6150 32,978 +0.02(+3.41%)
Mar 28, 2022 0.5960 0.5960 0.5900 0.5947 11,730 -0.02(-2.51%)
Mar 25, 2022 0.5800 0.6100 0.5800 0.6100 144,750 +0.04(+7.02%)
Mar 24, 2022 0.5938 0.5938 0.5700 0.5700 1,100 -0.04(-5.85%)
Mar 23, 2022 0.5745 0.6054 0.5500 0.6054 17,093 +0.02(+4.11%)
Mar 22, 2022 0.5815 0.5815 0.5658 0.5815 25,575 -0.01(-1.44%)
Mar 21, 2022 0.6020 0.6020 0.5900 0.5900 6,595 -0.04(-5.87%)
Mar 18, 2022 0.5840 0.6268 0.5470 0.6268 29,558 +0.09(+16.07%)
Mar 17, 2022 0.5396 0.5748 0.5396 0.5400 19,812 -0.07(-11.23%)
Mar 16, 2022 0.5661 0.6083 0.5500 0.6083 21,500 +0.04(+7.28%)
Mar 15, 2022 0.5230 0.5700 0.5230 0.5670 50,235 +0.03(+5.00%)
Mar 14, 2022 0.5500 0.5670 0.5047 0.5400 27,573 -0.06(-10.00%)
Mar 11, 2022 0.5607 0.6053 0.5607 0.6000 3,576 -0.05(-7.68%)
Mar 10, 2022 0.5000 0.6499 0.5000 0.6499 23,983 +0.14(+27.43%)
Mar 09, 2022 0.5588 0.5588 0.5010 0.5100 28,067 -0.07(-12.07%)
Mar 08, 2022 0.5156 0.5900 0.4900 0.5800 242,722 +0.02(+3.76%)
Mar 07, 2022 0.5556 0.5700 0.5474 0.5590 120,395 +0.02(+4.49%)
Mar 04, 2022 0.5100 0.5354 0.5100 0.5350 4,880 -0.01(-1.18%)
Mar 03, 2022 0.5414 0.5414 0.5200 0.5414 37,200 -0.03(-5.02%)
Mar 02, 2022 0.5273 0.5900 0.5273 0.5700 30,198 +0.01(+2.70%)
Mar 01, 2022 0.4858 0.5592 0.4858 0.5550 6,160 -0.03(-4.92%)
Feb 28, 2022 0.4858 0.5837 0.4858 0.5837 6,931 +0.14(+32.66%)
Feb 25, 2022 0.4502 0.4502 0.4400 0.4400 28,175 -0.05(-10.20%)
Feb 24, 2022 0.4893 0.5432 0.4856 0.4900 16,220 -0.07(-12.20%)
Feb 23, 2022 0.4978 0.5581 0.4853 0.5581 114,600 +0.10(+21.33%)
Feb 22, 2022 0.4600 0.5039 0.4600 0.4600 2,700 -0.07(-13.21%)
Feb 18, 2022 0.5300 0 -0.07(-11.67%)
Feb 17, 2022 0.6027 0.6188 0.6000 0.6000 900 -0.01(-1.64%)
Feb 16, 2022 0.6052 0.6107 0.6052 0.6100 1,945 -0.06(-8.96%)
Feb 15, 2022 0.6700 0.7107 0.6700 0.6700 135,180 +0.02(+3.41%)
Feb 14, 2022 0.6479 0.6649 0.6479 0.6479 3,241 -0.02(-3.30%)
Feb 11, 2022 0.6949 0.6949 0.6700 0.6700 2,901 +0.01(+0.80%)
Feb 10, 2022 0.6698 0.6700 0.6530 0.6647 10,690 -0.04(-5.27%)
Feb 09, 2022 0.6794 0.7017 0.6794 0.7017 4,250 -0.01(-2.05%)
Feb 08, 2022 0.7000 0.7254 0.6831 0.7164 40,510 -0.04(-5.85%)
Feb 07, 2022 0.7625 0.7716 0.7594 0.7609 9,327 -0.05(-5.82%)
Feb 04, 2022 0.7931 0.8079 0.7552 0.8079 7,580 -0.04(-4.95%)
Feb 03, 2022 0.8640 0.8500 24,781 +0.01(+1.12%)
Feb 02, 2022 0.9361 0.9361 0.8406 0.8406 25,084 -0.07(-7.63%)
Feb 01, 2022 0.9192 0.9192 0.8900 0.9100 6,632 +0.02(+1.95%)
Jan 31, 2022 0.9000 0.9406 0.8926 0.8926 8,681 -0.01(-0.82%)
Jan 28, 2022 0.8959 0.9000 0.8959 0.9000 500 -0.01(-1.21%)
Jan 27, 2022 0.9310 0.9310 0.9000 0.9110 135,407 +0.02(+1.71%)
Jan 26, 2022 0.9269 0.9342 0.8700 0.8957 43,619 +0.03(+2.95%)
Jan 25, 2022 0.8700 0.8700 0.8700 0.8700 41,000 +0.03(+3.84%)
Jan 24, 2022 0.8100 0.8416 0.8000 0.8378 23,225 -0.09(-10.12%)
Jan 21, 2022 0.9761 0.9761 0.9321 0.9321 13,750 -0.09(-9.06%)
Jan 20, 2022 1.040 1.040 1.025 1.025 12,400 +0.00(+0.49%)
Jan 19, 2022 1.029 1.030 1.000 1.020 12,858 -0.01(-0.97%)
Jan 18, 2022 1.035 1.040 1.030 1.030 3,508 -0.01(-0.96%)
Jan 14, 2022 1.040 0 +0.00(+0.00%)
Jan 13, 2022 1.045 1.070 1.040 1.040 1,410 -0.08(-7.14%)
Jan 12, 2022 1.120 1.120 1.120 1.120 1,785 -0.01(-0.88%)
Jan 11, 2022 1.130 1.130 1.130 1.130 200 +0.03(+2.73%)
Jan 10, 2022 1.120 1.120 1.100 1.100 4,138 -0.10(-8.71%)
Jan 07, 2022 1.190 1.205 1.190 1.205 10,391 +0.09(+8.27%)
Jan 06, 2022 1.110 1.130 1.110 1.113 13,009 -0.08(-6.47%)
Jan 05, 2022 1.200 1.200 1.190 1.190 781 -0.06(-4.80%)
Jan 04, 2022 1.250 1.260 1.230 1.250 4,901 -0.10(-7.41%)
Dec 31, 2021 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 30, 2021 1.380 1.380 1.320 1.320 10,703 -0.06(-4.35%)
Dec 29, 2021 1.380 1.380 1.380 1.380 1,095 +0.00(+0.18%)
Dec 28, 2021 1.395 1.400 1.377 1.377 2,096 +0.03(+2.04%)
Dec 27, 2021 1.420 1.450 1.350 1.350 35,028 -0.12(-8.16%)
Dec 23, 2021 1.430 1.470 1.430 1.470 2,243 +0.19(+14.62%)
Dec 22, 2021 1.330 1.330 1.282 1.282 862 -0.03(-2.17%)
Dec 21, 2021 1.300 1.350 1.300 1.311 7,545 +0.01(+0.85%)
Dec 20, 2021 1.270 1.300 1.270 1.300 1,600 +0.05(+4.00%)
Dec 17, 2021 1.290 1.290 1.231 1.250 4,957 -0.07(-5.30%)
Dec 16, 2021 1.340 1.340 1.290 1.320 6,581 -0.18(-11.71%)
Dec 15, 2021 1.450 1.495 1.450 1.495 5,590 -0.03(-2.29%)
Dec 14, 2021 1.555 1.555 1.530 1.530 2,750 -0.07(-4.38%)
Dec 13, 2021 1.600 1.680 1.600 1.600 18,264 -0.08(-4.76%)
Dec 10, 2021 1.680 1.680 1.680 1.680 500 +0.30(+21.74%)
Dec 08, 2021 1.380 1.380 1.380 65 -0.01(-0.72%)
Dec 07, 2021 1.370 1.390 1.370 1.390 8,500 +0.11(+8.59%)
Dec 06, 2021 1.280 1.280 1.270 1.280 6,700 -0.02(-1.54%)
Dec 03, 2021 1.280 1.350 1.280 1.300 45,970 -0.11(-7.80%)
Dec 02, 2021 1.413 1.413 1.350 1.410 8,700 -0.02(-1.47%)
Dec 01, 2021 1.430 1.480 1.430 1.431 32,813 +0.04(+2.95%)
Nov 30, 2021 1.420 1.450 1.390 1.390 25,670 -0.11(-7.33%)
Nov 29, 2021 1.510 1.520 1.470 1.500 16,852 -0.04(-2.91%)
Nov 26, 2021 1.600 1.600 1.545 1.545 33,255 -0.11(-6.93%)
Nov 24, 2021 1.625 1.660 1.590 1.660 10,962 +0.14(+9.00%)
Nov 23, 2021 1.525 1.525 1.523 1.523 1,300 +0.04(+2.91%)
Nov 22, 2021 1.430 1.480 1.400 1.480 10,799 -0.07(-4.52%)
Nov 19, 2021 1.550 1.566 1.489 1.550 23,510 -0.07(-4.32%)
Nov 18, 2021 1.730 1.670 1.620 1.620 34,817 -0.29(-15.18%)
Nov 17, 2021 1.900 1.960 1.900 1.910 5,403 +0.01(+0.79%)
Nov 16, 2021 1.939 1.939 1.895 1.895 2,356 -0.07(-3.81%)
Nov 15, 2021 1.990 1.990 1.930 1.970 6,281 -0.07(-3.43%)
Nov 12, 2021 2.060 2.070 2.010 2.040 7,433 -0.38(-15.70%)
Nov 11, 2021 2.369 2.420 2.300 2.420 13,637 -0.39(-13.73%)
Nov 08, 2021 2.805 2.805 2.805 121 +0.10(+3.51%)
Nov 05, 2021 2.739 2.739 2.610 2.710 8,153 -0.04(-1.45%)
Nov 04, 2021 2.750 2.750 2.750 2.750 350 +0.12(+4.56%)
Nov 03, 2021 2.740 2.740 2.600 2.630 6,098 -0.11(-4.01%)
Nov 02, 2021 2.820 2.820 2.740 2.740 1,826 -0.12(-4.20%)
Nov 01, 2021 2.825 2.878 2.770 2.860 9,182 -0.02(-0.63%)
Oct 29, 2021 2.878 2.878 2.850 2.878 1,016 +0.05(+1.70%)
Oct 28, 2021 2.810 2.830 2.810 2.830 2,500 +0.08(+2.91%)
Oct 27, 2021 2.720 2.810 2.720 2.750 35,932 +0.06(+2.23%)
Oct 26, 2021 2.830 2.850 2.690 2.690 2,601 -0.16(-5.61%)
Oct 25, 2021 2.880 2.880 2.850 2.850 3,730 +0.02(+0.71%)
Oct 22, 2021 2.800 2.870 2.800 2.830 10,800 +0.10(+3.66%)
Oct 21, 2021 2.730 2.730 2.730 2.730 826 +0.02(+0.74%)
Oct 20, 2021 2.700 2.750 2.600 2.710 37,620 -0.08(-2.87%)
Oct 19, 2021 2.840 2.840 2.790 2.790 812 -0.05(-1.76%)
Oct 18, 2021 2.840 2.850 2.840 2.840 6,216 -0.02(-0.70%)
Oct 15, 2021 2.839 2.870 2.839 2.860 4,480 -0.05(-1.72%)
Oct 14, 2021 2.760 2.910 2.760 2.910 5,484 +0.10(+3.41%)
Oct 13, 2021 2.814 2.814 2.814 2.814 280 +0.07(+2.70%)
Oct 12, 2021 2.800 2.800 2.681 2.740 17,744 -0.08(-3.01%)
Oct 11, 2021 2.870 2.870 2.800 2.825 3,225 -0.18(-6.15%)
Oct 08, 2021 2.930 3.650 2.865 3.010 18,422 -0.46(-13.26%)
Oct 07, 2021 3.360 3.470 3.360 3.470 5,420 +0.02(+0.58%)
Oct 06, 2021 3.450 3.450 3.450 3.450 3,575 -0.20(-5.48%)
Oct 05, 2021 3.600 3.650 3.475 3.650 610 +0.00(+0.00%)
Oct 04, 2021 3.650 3.650 3.650 3.650 1,100 +0.10(+2.82%)
Oct 01, 2021 3.850 3.850 3.550 3.550 6,280 +0.10(+2.90%)
Sep 30, 2021 3.450 3.450 3.450 3.450 500 -0.24(-6.63%)
Sep 28, 2021 3.695 3.695 3.695 530 -0.06(-1.47%)
Sep 27, 2021 3.750 3.750 3.750 3.750 423 +0.15(+4.17%)
Sep 23, 2021 3.600 3.600 3.600 0 +0.13(+3.75%)
Sep 22, 2021 3.470 3.470 3.470 3.470 300 +0.00(+0.00%)
Sep 20, 2021 3.470 3.470 3.470 65 +0.34(+10.86%)
Sep 16, 2021 3.130 3.130 3.130 0 -0.05(-1.57%)
Sep 15, 2021 3.180 3.480 3.180 3.180 1,925 -0.30(-8.62%)
Sep 14, 2021 3.160 3.480 3.160 3.480 1,015 +0.31(+9.78%)
Sep 13, 2021 3.170 3.170 3.170 3.170 2,060 -0.15(-4.52%)
Sep 10, 2021 3.250 3.500 3.160 3.320 49,527 +0.02(+0.61%)
Sep 09, 2021 3.250 3.300 3.200 3.300 4,600 +0.00(+0.00%)
Sep 08, 2021 3.500 3.550 3.300 3.300 8,260 -0.03(-0.90%)
Sep 07, 2021 3.330 3.750 3.320 3.330 3,325 -0.17(-4.86%)
Sep 03, 2021 3.750 3.750 3.500 3.500 2,010 +0.00(+0.00%)
Sep 02, 2021 3.390 3.500 3.390 3.500 1,220 +0.14(+4.17%)
Sep 01, 2021 3.360 3.360 3.360 3.360 5,946 -0.04(-1.18%)
Aug 31, 2021 3.400 3.400 3.400 3.400 1,076 -0.05(-1.45%)
Aug 30, 2021 3.750 3.750 3.400 3.450 11,125 +0.08(+2.37%)
Aug 27, 2021 3.400 3.550 3.370 3.370 1,425 -0.04(-1.17%)
Aug 26, 2021 3.450 3.700 3.410 3.410 2,251 -0.04(-1.16%)
Aug 25, 2021 3.750 3.750 3.400 3.450 5,325 +0.05(+1.47%)
Aug 24, 2021 3.400 3.500 3.400 3.400 570 -0.20(-5.56%)
Aug 23, 2021 3.400 3.600 3.250 3.600 7,910 +0.10(+2.86%)
Aug 20, 2021 3.990 3.990 3.300 3.500 4,901 +0.00(+0.00%)
Aug 19, 2021 3.310 3.500 3.300 3.500 9,355 +0.20(+6.06%)
Aug 18, 2021 3.500 3.900 3.300 3.300 7,335 -0.45(-12.00%)
Aug 17, 2021 3.700 3.750 3.600 3.750 5,832 -0.05(-1.32%)
Aug 16, 2021 4.200 4.200 3.750 3.800 11,510 -0.20(-5.00%)
Aug 13, 2021 3.860 4.000 3.860 4.000 600 +0.14(+3.63%)
Aug 12, 2021 3.900 3.950 3.850 3.860 8,583 -0.13(-3.26%)
Aug 11, 2021 3.950 4.000 3.950 3.990 2,927 +0.04(+1.01%)
Aug 10, 2021 3.690 3.950 3.660 3.950 3,116 +0.30(+8.22%)
Aug 09, 2021 3.600 3.790 3.490 3.650 3,723 +0.15(+4.29%)
Aug 06, 2021 3.520 3.520 3.500 3.500 211 -0.20(-5.41%)
Aug 05, 2021 3.790 3.800 3.700 3.700 4,180 -0.07(-1.86%)
Aug 04, 2021 3.750 3.770 3.750 3.770 575 -0.02(-0.53%)
Aug 03, 2021 3.720 3.790 3.570 3.790 3,615 +0.08(+2.16%)
Aug 02, 2021 3.690 3.710 3.600 3.710 3,028 +0.03(+0.82%)
Jul 30, 2021 3.450 3.690 3.450 3.680 2,669 +0.53(+16.82%)
Jul 29, 2021 3.690 3.690 3.150 3.150 350 -0.64(-16.89%)
Jul 27, 2021 3.790 3.790 3.790 15 +0.79(+26.33%)
Jul 26, 2021 3.000 3.000 3.000 3.000 1,218 +0.20(+7.14%)
Jul 21, 2021 2.800 2.800 2.800 0 -0.07(-2.44%)
Jul 20, 2021 2.850 3.000 2.750 2.870 2,681 +0.07(+2.50%)
Jul 19, 2021 3.000 3.000 2.800 2.800 1,770 -0.20(-6.67%)
Jul 16, 2021 3.200 3.500 3.000 3.000 6,346 -0.15(-4.76%)
Jul 15, 2021 3.000 3.920 3.000 3.150 3,645 -0.80(-20.25%)
Jul 14, 2021 3.200 4.150 3.200 3.950 2,120 +0.90(+29.51%)
Jul 13, 2021 3.400 3.550 3.050 3.050 6,490 -0.45(-12.86%)
Jul 12, 2021 3.500 4.490 3.064 3.500 5,709 +0.10(+2.94%)
Jul 09, 2021 4.000 4.000 3.400 3.400 3,765 -0.10(-2.86%)
Jul 08, 2021 3.400 3.840 3.150 3.500 6,099 +0.10(+2.94%)
Jul 07, 2021 3.650 3.650 3.400 3.400 1,785 -0.25(-6.85%)
Jul 06, 2021 3.750 4.500 3.500 3.650 8,191 -0.60(-14.12%)
Jul 02, 2021 3.880 4.500 3.880 4.250 1,528 +0.55(+14.86%)
Jul 01, 2021 3.750 3.750 3.700 3.700 1,228 +0.20(+5.71%)
Jun 30, 2021 3.750 3.750 3.450 3.500 4,040 -0.10(-2.78%)
Jun 29, 2021 3.600 3.600 3.600 3.600 100 +0.03(+0.84%)
Jun 28, 2021 3.450 3.700 3.450 3.570 15,334 -0.05(-1.38%)
Jun 25, 2021 3.500 4.450 3.500 3.620 4,443 +0.22(+6.47%)
Jun 23, 2021 3.400 3.400 3.400 2 -0.70(-17.07%)
Jun 22, 2021 4.100 4.100 4.100 4.100 1,000 +0.10(+2.50%)
Jun 21, 2021 4.100 4.100 3.600 4.000 12,960 -1.50(-27.27%)
Jun 18, 2021 3.800 5.990 3.600 5.500 1,592 +1.49(+37.16%)
Jun 16, 2021 4.010 4.010 4.010 0 +0.00(+0.00%)
Jun 15, 2021 4.000 4.010 4.000 4.010 875 +0.00(+0.00%)
Jun 14, 2021 4.500 4.500 4.000 4.010 8,885 -0.49(-10.89%)
Jun 11, 2021 4.500 4.500 4.500 4.500 450 +0.61(+15.69%)
Jun 10, 2021 4.000 4.000 3.890 3.890 1,225 -0.11(-2.76%)
Jun 08, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 07, 2021 4.500 4.500 4.000 4.000 680 -0.50(-11.11%)
Jun 04, 2021 4.500 4.500 4.500 4.500 2,622 +1.30(+40.62%)
Jun 02, 2021 3.200 3.200 3.200 0 -0.55(-14.67%)
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.