Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38160 38160 36000 36000 0 -1440.00(-3.85%)
May 27, 2022 37200 38640 35760 37440 1 +0.00(+0.00%)
May 26, 2022 39118 39118 36480 37440 0 +1171.20(+3.23%)
May 25, 2022 37200 38160 36000 36269 0 +1466.40(+4.21%)
May 24, 2022 36720 37680 34800 34802 1 -1677.60(-4.60%)
May 23, 2022 36000 36480 35280 36480 1 +1680.00(+4.83%)
May 20, 2022 36960 37920 34800 34800 0 -1200.00(-3.33%)
May 19, 2022 39360 39360 36000 36000 1 -1680.00(-4.46%)
May 18, 2022 41760 41760 36290 37680 0 -2400.00(-5.99%)
May 17, 2022 38640 40080 38640 40080 0 +1440.00(+3.73%)
May 16, 2022 42000 42000 38400 38640 0 +187.20(+0.49%)
May 13, 2022 38400 38453 38160 38453 0 -110.40(-0.29%)
May 12, 2022 37680 38642 37680 38563 0 -76.80(-0.20%)
May 11, 2022 36240 42775 36240 38640 0 -960.00(-2.42%)
May 10, 2022 44117 44117 38400 39600 0 +1800.00(+4.76%)
May 09, 2022 42960 42960 37440 37800 0 -1927.20(-4.85%)
May 06, 2022 40082 40800 36000 39727 0 -1077.60(-2.64%)
May 05, 2022 44292 44292 40800 40805 0 -1195.20(-2.85%)
May 04, 2022 43049 43049 41040 42000 0 +720.00(+1.74%)
May 03, 2022 42000 43440 40080 41280 2 -1920.00(-4.44%)
May 02, 2022 42240 45600 42000 43200 0 +720.00(+1.69%)
Apr 29, 2022 41280 42480 41040 42480 0 +960.00(+2.31%)
Apr 28, 2022 41280 42240 39840 41520 0 +960.00(+2.37%)
Apr 27, 2022 43442 44338 39960 40560 0 -2640.00(-6.11%)
Apr 26, 2022 44650 45598 41280 43200 1 +691.20(+1.63%)
Apr 25, 2022 40560 46474 40560 42509 0 +508.80(+1.21%)
Apr 22, 2022 41040 43800 41040 42000 0 +960.00(+2.34%)
Apr 21, 2022 44880 45360 38882 41040 0 -3396.00(-7.64%)
Apr 20, 2022 46800 46800 44160 44436 0 -684.00(-1.52%)
Apr 19, 2022 46958 46958 43754 45120 0 -542.40(-1.19%)
Apr 18, 2022 45842 47280 45634 45662 0 -1857.60(-3.91%)
Apr 14, 2022 42480 49766 42480 47520 0 +4320.00(+10.00%)
Apr 13, 2022 43440 48000 42240 43200 2 +0.00(+0.00%)
Apr 12, 2022 47040 51600 43200 43200 5 -3000.00(-6.49%)
Apr 11, 2022 45048 46200 45048 46200 0 -1320.00(-2.78%)
Apr 08, 2022 47520 47520 46080 47520 0 -720.00(-1.49%)
Apr 07, 2022 42960 50160 42720 48240 0 +240.00(+0.50%)
Apr 06, 2022 49440 52025 48000 48000 0 -2400.00(-4.76%)
Apr 05, 2022 50640 52320 50400 50400 0 +0.00(+0.00%)
Apr 04, 2022 52080 52080 49246 50400 0 +720.00(+1.45%)
Apr 01, 2022 50400 52560 49680 49680 0 -960.00(-1.90%)
Mar 31, 2022 49440 51840 49440 50640 0 +1440.00(+2.93%)
Mar 30, 2022 49920 51600 49200 49200 0 -720.00(-1.44%)
Mar 29, 2022 49440 51840 49440 49920 0 -1920.00(-3.70%)
Mar 28, 2022 49920 51934 49200 51840 0 +1920.00(+3.85%)
Mar 25, 2022 40560 51360 40560 49920 1 -720.00(-1.42%)
Mar 24, 2022 49200 50880 48600 50640 0 +1440.00(+2.93%)
Mar 23, 2022 47280 50160 46080 49200 2 +3600.00(+7.89%)
Mar 22, 2022 45600 45600 44400 45600 0 +240.00(+0.53%)
Mar 21, 2022 45120 45360 44640 45360 0 +0.00(+0.00%)
Mar 18, 2022 43440 45600 43200 45360 1 +1200.00(+2.72%)
Mar 17, 2022 42936 44640 42722 44160 0 +2160.00(+5.14%)
Mar 16, 2022 40800 43200 40800 42000 0 +1200.00(+2.94%)
Mar 15, 2022 42782 42782 40800 40800 0 +0.00(+0.00%)
Mar 14, 2022 42960 43440 40800 40800 0 -2400.00(-5.56%)
Mar 11, 2022 43382 43382 42583 43200 0 -720.00(-1.64%)
Mar 10, 2022 43680 43920 42480 43920 0 +1440.00(+3.39%)
Mar 09, 2022 45367 45367 42480 42480 0 -2400.00(-5.35%)
Mar 08, 2022 44640 45600 44400 44880 0 +960.00(+2.19%)
Mar 07, 2022 43920 45120 43800 43920 0 +1200.00(+2.81%)
Mar 04, 2022 40800 45590 40800 42720 0 -2640.00(-5.82%)
Mar 03, 2022 46800 47280 44400 45360 1 -962.40(-2.08%)
Mar 02, 2022 45113 48360 45113 46322 2 -477.60(-1.02%)
Mar 01, 2022 47434 47434 46800 46800 0 +0.00(+0.00%)
Feb 28, 2022 45360 47520 43200 46800 0 +1680.00(+3.72%)
Feb 25, 2022 43920 45838 44995 45120 0 +480.00(+1.08%)
Feb 24, 2022 42960 46080 34800 44640 6 -960.00(-2.11%)
Feb 23, 2022 52560 52560 43200 45600 3 -1680.00(-3.55%)
Feb 22, 2022 54960 57600 47040 47280 20 -4560.00(-8.80%)
Feb 18, 2022 51840 0 +2400.00(+4.85%)
Feb 17, 2022 50400 51360 49440 49440 0 -1920.00(-3.74%)
Feb 16, 2022 54000 54480 50400 51360 0 -2520.00(-4.68%)
Feb 15, 2022 54000 54924 51600 53880 2 -120.00(-0.22%)
Feb 14, 2022 56160 56160 54000 54000 1 -1440.00(-2.60%)
Feb 11, 2022 56400 56640 55200 55440 1 +240.00(+0.43%)
Feb 10, 2022 53078 57600 52440 55200 4 +2160.00(+4.07%)
Feb 09, 2022 50081 54000 50081 53040 1 +3240.00(+6.51%)
Feb 08, 2022 50280 51360 48960 49800 0 -2040.00(-3.94%)
Feb 07, 2022 49440 54000 48720 51840 4 +2798.40(+5.71%)
Feb 04, 2022 49200 49920 45840 49042 1 -638.40(-1.29%)
Feb 03, 2022 49200 47520 49680 1 +1920.00(+4.02%)
Feb 02, 2022 49920 50880 47522 47760 0 -960.00(-1.97%)
Feb 01, 2022 51360 51360 46800 48720 0 -2400.00(-4.69%)
Jan 31, 2022 48240 51600 48240 51120 2 +2640.00(+5.45%)
Jan 28, 2022 43886 50400 43886 48480 2 +4560.00(+10.38%)
Jan 27, 2022 41760 43920 40080 43920 0 +2640.00(+6.40%)
Jan 26, 2022 41280 41520 39965 41280 0 +2880.00(+7.50%)
Jan 25, 2022 38640 39840 37680 38400 0 -1320.00(-3.32%)
Jan 24, 2022 37680 40560 36000 39720 4 +1680.00(+4.42%)
Jan 21, 2022 40800 40800 37680 38040 2 -2522.40(-6.22%)
Jan 20, 2022 42686 42720 40320 40562 1 -477.60(-1.16%)
Jan 19, 2022 41400 41518 39125 41040 0 +0.00(+0.00%)
Jan 18, 2022 38640 42000 38400 41040 1 +1440.00(+3.64%)
Jan 14, 2022 39600 0 -720.00(-1.79%)
Jan 13, 2022 41040 41040 39240 40320 0 -960.00(-2.33%)
Jan 12, 2022 42120 42768 40608 41280 0 +480.00(+1.18%)
Jan 11, 2022 40320 42413 39840 40800 0 -120.00(-0.29%)
Jan 10, 2022 43680 43680 39360 40920 3 -840.00(-2.01%)
Jan 07, 2022 42960 44878 41040 41760 0 -1680.00(-3.87%)
Jan 06, 2022 45600 45838 43200 43440 0 -1680.00(-3.72%)
Jan 05, 2022 45360 47280 44400 45120 0 +0.00(+0.00%)
Jan 04, 2022 47280 47280 43920 45120 3 -2160.00(-4.57%)
Jan 03, 2022 42720 47520 42264 47280 4 +5757.60(+13.87%)
Dec 31, 2021 41520 42480 40560 41522 5 -477.60(-1.14%)
Dec 30, 2021 42000 44467 41640 42000 2 +0.00(+0.00%)
Dec 29, 2021 42240 44878 41815 42000 0 -1200.00(-2.78%)
Dec 28, 2021 38640 43200 38400 43200 5 +4560.00(+11.80%)
Dec 27, 2021 40080 41160 38640 38640 1 -1920.00(-4.73%)
Dec 23, 2021 41280 41755 39163 40560 1 +960.00(+2.42%)
Dec 22, 2021 42000 42000 38681 39600 1 -3120.00(-7.30%)
Dec 21, 2021 42958 42958 40080 42720 1 +0.00(+0.00%)
Dec 20, 2021 44640 44640 39600 42720 1 -1200.00(-2.73%)
Dec 17, 2021 43200 44400 43200 43920 0 +720.00(+1.67%)
Dec 16, 2021 43200 43680 42000 43200 1 +1200.00(+2.86%)
Dec 15, 2021 39600 42480 38880 42000 2 +2400.00(+6.06%)
Dec 14, 2021 42480 43200 38640 39600 6 -1680.00(-4.07%)
Dec 13, 2021 41280 43200 40080 41280 2 +480.00(+1.18%)
Dec 10, 2021 42240 42350 40800 40800 0 -720.00(-1.73%)
Dec 09, 2021 43920 43920 39840 41520 1 -3120.00(-6.99%)
Dec 08, 2021 45377 45542 43200 44640 0 +1200.00(+2.76%)
Dec 07, 2021 41760 45120 41760 43440 2 +1440.00(+3.43%)
Dec 06, 2021 42240 42686 39360 42000 5 -240.00(-0.57%)
Dec 03, 2021 41988 44640 41522 42240 3 +0.00(+0.00%)
Dec 02, 2021 42960 43200 40800 42240 4 -960.00(-2.22%)
Dec 01, 2021 44400 45358 43200 43200 2 -1200.00(-2.70%)
Nov 30, 2021 47611 48000 43200 44400 2 -3600.00(-7.50%)
Nov 29, 2021 48960 49200 45840 48000 3 +720.00(+1.52%)
Nov 26, 2021 45600 48000 45600 47280 1 +1440.00(+3.14%)
Nov 24, 2021 44160 46800 44160 45840 2 +960.00(+2.14%)
Nov 23, 2021 46800 46810 44400 44880 5 -1680.00(-3.61%)
Nov 22, 2021 47280 48528 45600 46560 2 -240.00(-0.51%)
Nov 19, 2021 46800 48000 45840 46800 1 -240.00(-0.51%)
Nov 18, 2021 49920 48497 47040 47040 7 -2640.00(-5.31%)
Nov 17, 2021 50160 52488 48480 49680 1 -2400.00(-4.61%)
Nov 16, 2021 50378 52558 50160 52080 2 +960.00(+1.88%)
Nov 15, 2021 51122 52560 49800 51120 1 -960.00(-1.84%)
Nov 12, 2021 50160 52560 50160 52080 1 +2160.00(+4.33%)
Nov 11, 2021 48240 50880 48240 49920 0 +1440.00(+2.97%)
Nov 10, 2021 50400 48480 14 -1680.00(-3.35%)
Nov 09, 2021 49920 51086 49680 50160 0 +240.00(+0.48%)
Nov 08, 2021 49920 51120 48811 49920 0 -960.00(-1.89%)
Nov 05, 2021 49440 50880 49440 50880 0 +2880.00(+6.00%)
Nov 04, 2021 50640 52080 48000 48000 3 -2880.00(-5.66%)
Nov 03, 2021 49200 52558 49200 50880 1 +1680.00(+3.41%)
Nov 02, 2021 51840 51840 47280 49200 5 -2640.00(-5.09%)
Nov 01, 2021 52800 51360 50400 51840 3 +480.00(+0.93%)
Oct 29, 2021 51600 52800 51079 51360 0 +0.00(+0.00%)
Oct 28, 2021 47520 51360 47520 51360 1 +3360.00(+7.00%)
Oct 27, 2021 48240 49200 48000 48000 0 -240.00(-0.50%)
Oct 26, 2021 47760 48720 48240 0 +1680.00(+3.61%)
Oct 25, 2021 48240 48480 46080 46560 2 -2160.00(-4.43%)
Oct 22, 2021 49680 50160 47040 48720 1 -1920.00(-3.79%)
Oct 21, 2021 48960 51115 48725 50640 0 +1200.00(+2.43%)
Oct 20, 2021 48240 49920 48000 49440 1 +1200.00(+2.49%)
Oct 19, 2021 47040 48958 47040 48240 0 +480.00(+1.01%)
Oct 18, 2021 47040 48960 46560 47760 3 +240.00(+0.51%)
Oct 15, 2021 47280 48000 47040 47520 0 +240.00(+0.51%)
Oct 14, 2021 48000 48240 47141 47280 0 -480.00(-1.01%)
Oct 13, 2021 47040 48720 46800 47760 0 -240.00(-0.50%)
Oct 12, 2021 47520 48000 47040 48000 0 +480.00(+1.01%)
Oct 11, 2021 48240 48480 46080 47520 2 -480.00(-1.00%)
Oct 08, 2021 48240 48482 46560 48000 0 -720.00(-1.48%)
Oct 07, 2021 47520 49066 47520 48720 0 +1680.00(+3.57%)
Oct 06, 2021 47040 48480 47040 47040 0 +0.00(+0.00%)
Oct 05, 2021 48000 49310 45878 47040 2 -960.00(-2.00%)
Oct 04, 2021 48720 51600 48000 48000 1 -240.00(-0.50%)
Oct 01, 2021 51600 52080 48000 48240 3 -3840.00(-7.37%)
Sep 30, 2021 51840 52798 51600 52080 0 -240.00(-0.46%)
Sep 29, 2021 52560 52973 51842 52320 0 -240.00(-0.46%)
Sep 28, 2021 52080 53280 51360 52560 0 +0.00(+0.00%)
Sep 27, 2021 54000 54000 51600 52560 0 +0.00(+0.00%)
Sep 24, 2021 55200 55200 50880 52560 2 -2400.00(-4.37%)
Sep 23, 2021 54240 55440 53400 54960 2 +240.00(+0.44%)
Sep 22, 2021 53282 55678 53282 54720 0 -720.00(-1.30%)
Sep 21, 2021 53040 55440 52800 55440 0 +2640.00(+5.00%)
Sep 20, 2021 52560 53760 52080 52800 1 +960.00(+1.85%)
Sep 17, 2021 54480 54720 51840 51840 2 -3360.00(-6.09%)
Sep 16, 2021 53040 55440 53040 55200 0 +2400.00(+4.55%)
Sep 15, 2021 52320 54480 51840 52800 1 +480.00(+0.92%)
Sep 14, 2021 54000 55920 51840 52320 2 -1920.00(-3.54%)
Sep 13, 2021 57360 57600 53280 54240 3 -3600.00(-6.22%)
Sep 10, 2021 57120 58560 56400 57840 1 -240.00(-0.41%)
Sep 09, 2021 56186 60948 56186 58080 6 +1920.00(+3.42%)
Sep 08, 2021 56880 59280 55680 56160 3 -1440.00(-2.50%)
Sep 07, 2021 56400 57600 56023 57600 2 +2160.00(+3.90%)
Sep 03, 2021 55440 56880 53520 55440 6 +720.00(+1.32%)
Sep 02, 2021 57600 58800 52560 54720 8 -2880.00(-5.00%)
Sep 01, 2021 54480 57600 54480 57600 2 +3120.00(+5.73%)
Aug 31, 2021 55200 58560 54240 54480 2 +240.00(+0.44%)
Aug 30, 2021 58800 59280 53280 54240 4 -4560.00(-7.76%)
Aug 27, 2021 57120 60958 55440 58800 4 +1680.00(+2.94%)
Aug 26, 2021 56880 57360 55440 57120 0 +720.00(+1.28%)
Aug 25, 2021 52800 58080 52560 56400 6 +3360.00(+6.33%)
Aug 24, 2021 53040 53760 51960 53040 4 +240.00(+0.45%)
Aug 23, 2021 52800 53760 51360 52800 1 +0.00(+0.00%)
Aug 20, 2021 53040 53520 50400 52800 1 +720.00(+1.38%)
Aug 19, 2021 53520 53746 51600 52080 1 -2160.00(-3.98%)
Aug 18, 2021 54000 54720 50400 54240 1 +720.00(+1.35%)
Aug 17, 2021 53520 55080 48960 53520 7 +240.00(+0.45%)
Aug 16, 2021 55440 55553 53040 53280 2 -3120.00(-5.53%)
Aug 13, 2021 55440 56640 54480 56400 3 +720.00(+1.29%)
Aug 12, 2021 57600 58800 53280 55680 10 -1920.00(-3.33%)
Aug 11, 2021 59760 59760 56400 57600 2 -1200.00(-2.04%)
Aug 10, 2021 59040 60329 58080 58800 2 +240.00(+0.41%)
Aug 09, 2021 60000 60238 57602 58560 1 +960.00(+1.67%)
Aug 06, 2021 58560 59760 57240 57600 2 -1440.00(-2.44%)
Aug 05, 2021 57360 59354 56880 59040 1 +1200.00(+2.07%)
Aug 04, 2021 58800 58800 56405 57840 2 +1200.00(+2.12%)
Aug 03, 2021 59040 61200 56400 56640 4 -2160.00(-3.67%)
Aug 02, 2021 60720 61200 57600 58800 7 -1680.00(-2.78%)
Jul 30, 2021 62400 65520 60360 60480 14 -3360.00(-5.26%)
Jul 29, 2021 68640 80400 60480 63840 168 -4560.00(-6.67%)
Jul 28, 2021 61920 69838 60391 68400 13 +7200.00(+11.76%)
Jul 27, 2021 61440 61920 60240 61200 1 -480.00(-0.78%)
Jul 26, 2021 62880 63250 61464 61680 1 -1200.00(-1.91%)
Jul 23, 2021 62880 64320 61920 62880 6 -720.00(-1.13%)
Jul 22, 2021 62640 64121 62400 63600 1 +720.00(+1.15%)
Jul 21, 2021 61440 63840 61430 62880 2 +1680.00(+2.75%)
Jul 20, 2021 61200 63118 59042 61200 1 -720.00(-1.16%)
Jul 19, 2021 59040 63120 58800 61920 4 +2400.00(+4.03%)
Jul 16, 2021 61920 62160 58800 59520 4 -2640.00(-4.25%)
Jul 15, 2021 64320 66840 61200 62160 7 -2400.00(-3.72%)
Jul 14, 2021 65280 66720 64080 64560 10 -1920.00(-2.89%)
Jul 13, 2021 67920 68400 65280 66480 5 -1920.00(-2.81%)
Jul 12, 2021 68400 70080 64800 68400 8 +240.00(+0.35%)
Jul 09, 2021 71280 71280 67200 68160 7 -3840.00(-5.33%)
Jul 08, 2021 67680 72000 67298 72000 16 +240.00(+0.33%)
Jul 07, 2021 70080 72238 65280 71760 27 +720.00(+1.01%)
Jul 06, 2021 69360 71040 66000 71040 16 +2640.00(+3.86%)
Jul 02, 2021 67920 68878 65280 68400 15 +480.00(+0.71%)
Jul 01, 2021 68400 69600 67200 67920 15 +0.00(+0.00%)
Jun 30, 2021 71280 71760 64800 67920 111 -23760.00(-25.92%)
Jun 29, 2021 96240 99600 91200 91680 8 -6000.00(-6.14%)
Jun 28, 2021 95520 102578 90480 97680 33 +5520.00(+5.99%)
Jun 25, 2021 84240 92160 83880 92160 2 +6960.00(+8.17%)
Jun 24, 2021 82080 85200 82080 85200 3 +2640.00(+3.20%)
Jun 23, 2021 81120 88320 80640 82560 3 +2640.00(+3.30%)
Jun 22, 2021 86640 86640 76320 79920 3 -6000.00(-6.98%)
Jun 21, 2021 88320 89520 85680 85920 1 -2880.00(-3.24%)
Jun 18, 2021 89040 90000 88560 88800 0 +0.00(+0.00%)
Jun 17, 2021 89760 90240 88080 88800 1 +0.00(+0.00%)
Jun 16, 2021 90240 90401 87823 88800 1 -480.00(-0.54%)
Jun 15, 2021 95194 96480 87684 89280 0 -6480.00(-6.77%)
Jun 14, 2021 96000 96830 92640 95760 1 +2160.00(+2.31%)
Jun 11, 2021 92400 94320 89282 93600 1 +4080.00(+4.56%)
Jun 10, 2021 93600 94320 86880 89520 3 -3120.00(-3.37%)
Jun 09, 2021 93600 95760 92640 92640 4 -1200.00(-1.28%)
Jun 08, 2021 96720 97920 91920 93840 7 -2880.00(-2.98%)
Jun 07, 2021 96000 99226 95280 96720 3 -960.00(-0.98%)
Jun 04, 2021 102240 114720 96480 97680 34 -11040.00(-10.15%)
Jun 03, 2021 109440 109920 105240 108720 1 -480.00(-0.44%)
Jun 02, 2021 105840 111120 102000 109200 7 +3360.00(+3.17%)
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.