Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 5.880 6.310 5.865 6.120 1,954,130 +0.30(+5.15%)
Aug 05, 2022 5.610 5.965 5.520 5.820 902,494 +0.05(+0.87%)
Aug 04, 2022 5.770 5.930 5.730 5.770 587,798 +0.04(+0.70%)
Aug 03, 2022 5.660 5.905 5.640 5.730 974,547 +0.14(+2.50%)
Aug 02, 2022 5.340 5.650 5.300 5.590 962,027 +0.18(+3.33%)
Aug 01, 2022 5.150 5.530 4.970 5.410 868,173 +0.21(+4.04%)
Jul 29, 2022 5.240 5.375 5.115 5.200 730,667 -0.08(-1.52%)
Jul 28, 2022 5.160 5.300 5.070 5.280 650,485 +0.12(+2.33%)
Jul 27, 2022 4.900 5.185 4.850 5.160 472,826 +0.34(+7.05%)
Jul 26, 2022 5.100 5.100 4.800 4.820 727,147 -0.32(-6.23%)
Jul 25, 2022 5.180 5.260 4.985 5.140 821,259 -0.04(-0.77%)
Jul 22, 2022 5.370 5.475 5.090 5.180 1,551,071 -0.24(-4.43%)
Jul 21, 2022 5.300 5.465 5.220 5.420 2,665,918 +0.09(+1.69%)
Jul 20, 2022 5.210 5.475 5.160 5.330 1,277,531 +0.13(+2.50%)
Jul 19, 2022 5.040 5.275 5.010 5.200 1,037,707 +0.28(+5.69%)
Jul 18, 2022 4.880 5.140 4.830 4.920 1,294,078 +0.06(+1.23%)
Jul 15, 2022 4.260 4.890 4.220 4.860 2,375,655 +0.56(+13.02%)
Jul 14, 2022 3.890 4.470 3.850 4.300 3,652,765 +0.38(+9.69%)
Jul 13, 2022 3.760 3.940 3.725 3.920 1,407,938 +0.01(+0.26%)
Jul 12, 2022 4.010 4.030 3.850 3.910 761,507 -0.10(-2.49%)
Jul 11, 2022 4.370 4.370 3.990 4.010 852,063 -0.46(-10.29%)
Jul 08, 2022 4.560 4.655 4.435 4.470 876,569 -0.16(-3.46%)
Jul 07, 2022 4.900 4.900 4.625 4.630 891,756 -0.19(-3.94%)
Jul 06, 2022 5.000 5.080 4.810 4.820 734,214 -0.20(-3.98%)
Jul 05, 2022 4.540 5.020 4.480 5.020 1,164,593 +0.45(+9.85%)
Jul 01, 2022 4.530 4.600 4.455 4.570 1,315,638 -0.01(-0.22%)
Jun 30, 2022 4.520 4.640 4.421 4.580 1,571,973 -0.07(-1.51%)
Jun 29, 2022 4.630 4.650 4.485 4.650 1,221,369 +0.03(+0.65%)
Jun 28, 2022 4.780 4.800 4.590 4.620 691,365 -0.15(-3.14%)
Jun 27, 2022 4.800 4.850 4.600 4.770 967,924 +0.00(+0.00%)
Jun 24, 2022 4.600 4.800 4.580 4.770 863,471 +0.22(+4.84%)
Jun 23, 2022 4.340 4.550 4.300 4.550 867,519 +0.25(+5.81%)
Jun 22, 2022 4.210 4.410 4.125 4.300 931,921 +0.00(+0.00%)
Jun 21, 2022 4.340 4.430 4.220 4.300 826,656 +0.13(+3.12%)
Jun 17, 2022 4.180 4.270 3.970 4.170 1,585,394 +0.07(+1.71%)
Jun 16, 2022 4.240 4.300 4.070 4.100 1,067,741 -0.37(-8.28%)
Jun 15, 2022 4.220 4.600 4.160 4.470 1,766,425 +0.28(+6.68%)
Jun 14, 2022 4.130 4.285 4.011 4.190 1,318,122 +0.18(+4.49%)
Jun 13, 2022 4.450 4.540 3.980 4.010 1,990,697 -0.64(-13.76%)
Jun 10, 2022 4.930 5.015 4.630 4.650 1,336,923 -0.45(-8.82%)
Jun 09, 2022 5.410 5.440 5.080 5.100 860,555 -0.40(-7.27%)
Jun 08, 2022 5.590 5.710 5.475 5.500 1,132,907 -0.06(-1.08%)
Jun 07, 2022 5.520 5.645 5.460 5.560 1,436,275 -0.04(-0.71%)
Jun 06, 2022 5.610 5.690 5.410 5.600 1,339,220 +0.15(+2.75%)
Jun 03, 2022 5.670 5.670 5.390 5.450 2,209,866 -0.38(-6.52%)
Jun 02, 2022 5.480 5.870 5.430 5.830 1,402,198 +0.35(+6.39%)
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.