Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 6.800 6.910 6.660 6.730 136,523 +0.02(+0.30%)
May 20, 2022 6.820 6.840 6.580 6.710 189,431 +0.03(+0.45%)
May 19, 2022 6.550 6.740 6.540 6.680 216,419 +0.33(+5.20%)
May 18, 2022 6.500 6.580 6.260 6.350 176,368 -0.10(-1.55%)
May 17, 2022 6.780 6.800 6.410 6.450 166,486 +0.03(+0.47%)
May 16, 2022 6.410 6.540 6.340 6.420 122,380 -0.01(-0.16%)
May 13, 2022 6.170 6.530 6.170 6.430 149,940 +0.17(+2.72%)
May 12, 2022 6.320 6.440 6.120 6.260 244,198 -0.26(-3.99%)
May 11, 2022 6.590 6.800 6.500 6.520 179,870 -0.07(-1.06%)
May 10, 2022 6.830 6.900 6.470 6.590 163,973 -0.11(-1.64%)
May 09, 2022 7.110 7.110 6.580 6.700 479,835 -0.71(-9.58%)
May 06, 2022 7.570 7.590 7.300 7.410 193,347 -0.25(-3.26%)
May 05, 2022 8.100 8.120 7.580 7.660 180,525 -0.49(-6.01%)
May 04, 2022 8.000 8.200 7.800 8.150 202,779 +0.04(+0.49%)
May 03, 2022 7.850 8.190 7.850 8.110 170,243 +0.36(+4.65%)
May 02, 2022 7.840 7.939 7.545 7.750 206,936 -0.25(-3.12%)
Apr 29, 2022 8.390 8.540 7.970 8.000 323,163 -0.24(-2.91%)
Apr 28, 2022 8.070 8.350 8.030 8.240 190,857 +0.20(+2.49%)
Apr 27, 2022 8.070 8.310 8.010 8.040 96,862 -0.04(-0.50%)
Apr 26, 2022 8.300 8.420 8.050 8.080 111,326 -0.19(-2.30%)
Apr 25, 2022 8.270 8.370 8.020 8.270 165,490 -0.31(-3.61%)
Apr 22, 2022 8.660 8.850 8.470 8.580 177,239 -0.35(-3.92%)
Apr 21, 2022 9.270 9.270 8.815 8.930 232,782 -0.55(-5.80%)
Apr 20, 2022 9.310 9.530 9.166 9.480 125,604 +0.09(+0.96%)
Apr 19, 2022 9.430 9.470 9.250 9.390 186,916 -0.24(-2.49%)
Apr 18, 2022 9.910 10.02 9.580 9.630 185,605 -0.12(-1.23%)
Apr 14, 2022 9.510 9.760 9.355 9.750 260,498 +0.12(+1.25%)
Apr 13, 2022 9.410 9.820 9.340 9.630 362,210 +0.39(+4.22%)
Apr 12, 2022 9.270 9.450 9.100 9.240 221,396 +0.10(+1.09%)
Apr 11, 2022 9.320 9.610 9.070 9.140 198,635 +0.01(+0.11%)
Apr 08, 2022 9.020 9.250 8.970 9.130 190,935 +0.21(+2.35%)
Apr 07, 2022 8.750 9.070 8.750 8.920 195,154 +0.13(+1.48%)
Apr 06, 2022 8.810 8.960 8.740 8.790 301,813 -0.26(-2.87%)
Apr 05, 2022 9.450 9.500 9.015 9.050 192,407 -0.47(-4.94%)
Apr 04, 2022 9.610 9.740 9.300 9.520 310,295 -0.23(-2.36%)
Apr 01, 2022 9.230 9.750 9.230 9.750 248,702 +0.38(+4.06%)
Mar 31, 2022 9.540 9.740 9.360 9.370 248,834 -0.12(-1.26%)
Mar 30, 2022 9.460 9.650 9.380 9.490 139,270 +0.12(+1.28%)
Mar 29, 2022 9.000 9.380 8.880 9.370 161,717 +0.16(+1.74%)
Mar 28, 2022 9.550 9.570 9.160 9.210 232,904 -0.55(-5.64%)
Mar 25, 2022 9.750 9.800 9.550 9.760 96,104 -0.06(-0.61%)
Mar 24, 2022 10.05 10.19 9.790 9.820 273,668 -0.12(-1.21%)
Mar 23, 2022 9.600 9.990 9.570 9.940 241,554 +0.32(+3.33%)
Mar 22, 2022 9.880 9.880 9.420 9.620 211,080 -0.26(-2.63%)
Mar 21, 2022 9.680 10.05 9.670 9.880 210,692 +0.21(+2.17%)
Mar 18, 2022 10.07 10.13 9.670 9.670 1,163,571 -0.61(-5.93%)
Mar 17, 2022 9.790 10.50 9.790 10.28 489,794 +0.59(+6.09%)
Mar 16, 2022 9.730 9.860 9.440 9.690 393,584 -0.07(-0.72%)
Mar 15, 2022 9.210 10.09 9.140 9.760 354,934 +0.23(+2.41%)
Mar 14, 2022 9.700 9.850 9.350 9.530 414,851 -0.31(-3.15%)
Mar 11, 2022 9.770 10.01 9.680 9.840 232,266 -0.32(-3.15%)
Mar 10, 2022 9.920 10.29 9.892 10.16 347,965 +0.09(+0.89%)
Mar 09, 2022 9.700 10.24 9.560 10.07 318,712 -0.08(-0.79%)
Mar 08, 2022 10.50 10.96 9.780 10.15 636,995 -0.33(-3.15%)
Mar 07, 2022 10.59 10.67 10.15 10.48 321,541 +0.22(+2.14%)
Mar 04, 2022 9.890 10.40 9.800 10.26 338,916 +0.47(+4.80%)
Mar 03, 2022 9.820 9.870 9.580 9.790 154,185 -0.03(-0.31%)
Mar 02, 2022 9.690 9.930 9.610 9.820 211,759 +0.01(+0.10%)
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.