Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 6.180 6.630 6.175 6.450 5,667,548 +0.30(+4.88%)
Jun 23, 2022 6.160 6.240 6.045 6.150 2,515,289 -0.03(-0.49%)
Jun 22, 2022 6.270 6.350 6.140 6.180 2,748,646 -0.17(-2.68%)
Jun 21, 2022 6.410 6.550 6.330 6.350 1,788,335 +0.05(+0.79%)
Jun 17, 2022 6.170 6.440 6.145 6.300 10,485,755 +0.15(+2.44%)
Jun 16, 2022 6.310 6.340 6.050 6.150 3,323,014 -0.32(-4.95%)
Jun 15, 2022 6.500 6.560 6.310 6.470 3,895,842 +0.07(+1.09%)
Jun 14, 2022 6.620 6.650 6.390 6.400 2,720,162 -0.20(-3.03%)
Jun 13, 2022 6.670 6.750 6.500 6.600 2,399,453 -0.27(-3.93%)
Jun 10, 2022 7.070 7.070 6.775 6.870 2,519,466 -0.36(-4.98%)
Jun 09, 2022 7.320 7.380 7.220 7.230 1,294,148 -0.14(-1.90%)
Jun 08, 2022 7.650 7.655 7.360 7.370 1,514,096 -0.32(-4.16%)
Jun 07, 2022 7.500 7.690 7.500 7.690 1,485,288 +0.08(+1.05%)
Jun 06, 2022 7.550 7.680 7.470 7.610 2,410,072 +0.15(+2.01%)
Jun 03, 2022 7.480 7.510 7.425 7.460 1,197,684 -0.08(-1.06%)
Jun 02, 2022 7.330 7.540 7.300 7.540 1,266,551 +0.23(+3.15%)
Jun 01, 2022 7.470 7.540 7.280 7.310 1,745,590 -0.17(-2.27%)
May 31, 2022 7.460 7.480 7.265 7.480 2,274,920 -0.08(-1.06%)
May 27, 2022 7.500 7.660 7.440 7.560 2,065,815 +0.21(+2.86%)
May 26, 2022 7.200 7.470 7.180 7.350 1,847,250 +0.16(+2.23%)
May 25, 2022 6.890 7.240 6.840 7.190 2,574,231 +0.26(+3.75%)
May 24, 2022 6.880 6.940 6.810 6.930 1,822,071 -0.07(-1.00%)
May 23, 2022 7.000 7.045 6.780 7.000 1,564,049 +0.03(+0.43%)
May 20, 2022 7.090 7.105 6.700 6.970 1,612,299 -0.03(-0.43%)
May 19, 2022 6.830 7.080 6.830 7.000 1,780,144 +0.11(+1.60%)
May 18, 2022 7.090 7.170 6.830 6.890 1,563,991 -0.31(-4.31%)
May 17, 2022 7.030 7.210 6.990 7.200 1,411,057 +0.34(+4.96%)
May 16, 2022 6.910 6.975 6.810 6.860 1,922,976 -0.13(-1.86%)
May 13, 2022 6.760 7.125 6.760 6.990 2,045,530 +0.31(+4.64%)
May 12, 2022 6.490 6.740 6.430 6.680 2,127,921 +0.14(+2.14%)
May 11, 2022 6.740 6.845 6.495 6.540 1,719,902 -0.20(-2.97%)
May 10, 2022 6.670 6.815 6.475 6.740 2,145,499 +0.14(+2.12%)
May 09, 2022 6.900 6.930 6.520 6.600 2,647,493 -0.40(-5.71%)
May 06, 2022 7.000 7.095 6.755 7.000 2,317,477 -0.04(-0.57%)
May 05, 2022 7.100 7.360 6.960 7.040 1,729,141 -0.21(-2.90%)
May 04, 2022 7.020 7.260 6.875 7.250 1,784,671 +0.25(+3.57%)
May 03, 2022 6.880 7.045 6.855 7.000 1,557,569 +0.14(+2.04%)
May 02, 2022 6.840 6.890 6.680 6.860 1,616,564 +0.01(+0.15%)
Apr 29, 2022 7.000 7.070 6.820 6.850 1,380,242 -0.16(-2.28%)
Apr 28, 2022 6.900 7.075 6.790 7.010 1,323,856 +0.14(+2.04%)
Apr 27, 2022 6.770 6.945 6.740 6.870 1,752,486 +0.11(+1.63%)
Apr 26, 2022 7.010 7.030 6.650 6.760 1,797,775 -0.35(-4.92%)
Apr 25, 2022 7.020 7.120 6.825 7.110 2,641,437 +0.03(+0.42%)
Apr 22, 2022 7.290 7.320 7.040 7.080 1,188,042 -0.31(-4.19%)
Apr 21, 2022 7.460 7.321 7.390 1,253,155 +0.01(+0.14%)
Apr 20, 2022 7.370 7.520 7.310 7.380 1,448,067 +0.07(+0.96%)
Apr 19, 2022 6.880 7.390 6.880 7.310 2,824,636 +0.43(+6.25%)
Apr 18, 2022 6.990 7.020 6.840 6.880 1,883,738 -0.11(-1.57%)
Apr 14, 2022 7.210 7.210 6.990 6.990 2,011,334 -0.17(-2.37%)
Apr 13, 2022 7.120 7.185 7.070 7.160 1,351,049 +0.06(+0.85%)
Apr 12, 2022 7.140 7.250 7.060 7.100 1,245,967 -0.02(-0.28%)
Apr 11, 2022 7.060 7.235 7.040 7.120 910,485 +0.02(+0.28%)
Apr 08, 2022 7.110 7.190 6.985 7.100 1,210,714 -0.05(-0.70%)
Apr 07, 2022 7.230 7.290 6.960 7.150 1,788,061 -0.10(-1.38%)
Apr 06, 2022 7.460 7.460 7.240 7.250 2,311,247 -0.28(-3.72%)
Apr 05, 2022 7.660 7.770 7.475 7.530 2,603,235 -0.20(-2.59%)
Apr 04, 2022 7.750 7.780 7.555 7.730 1,954,514 -0.01(-0.13%)
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.