Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 6.050 6.150 5.940 5.970 1,723,680 +0.00(+0.00%)
Jun 24, 2022 6.080 6.250 5.952 5.970 7,260,839 -0.09(-1.49%)
Jun 23, 2022 5.960 6.095 5.890 6.060 1,699,396 +0.13(+2.19%)
Jun 22, 2022 5.880 6.075 5.821 5.930 2,248,320 -0.03(-0.50%)
Jun 21, 2022 5.980 6.150 5.935 5.960 1,428,064 +0.09(+1.53%)
Jun 17, 2022 5.860 5.945 5.740 5.870 2,035,796 +0.11(+1.91%)
Jun 16, 2022 5.760 5.920 5.565 5.760 1,998,341 -0.22(-3.68%)
Jun 15, 2022 5.930 6.090 5.750 5.980 1,929,050 +0.24(+4.18%)
Jun 14, 2022 5.900 5.960 5.620 5.740 2,130,818 -0.14(-2.38%)
Jun 13, 2022 6.140 6.220 5.850 5.880 2,721,482 -0.47(-7.40%)
Jun 10, 2022 6.410 6.489 6.280 6.350 1,260,860 -0.16(-2.46%)
Jun 09, 2022 6.600 6.690 6.490 6.510 1,223,044 -0.16(-2.40%)
Jun 08, 2022 6.760 6.780 6.650 6.670 1,749,538 -0.15(-2.20%)
Jun 07, 2022 6.680 6.835 6.650 6.820 1,368,047 +0.03(+0.44%)
Jun 06, 2022 6.910 7.000 6.720 6.790 1,626,809 -0.03(-0.44%)
Jun 03, 2022 6.850 6.940 6.754 6.820 1,030,473 -0.16(-2.29%)
Jun 02, 2022 6.860 7.040 6.850 6.980 1,172,490 +0.18(+2.65%)
Jun 01, 2022 6.990 7.050 6.740 6.800 1,525,610 -0.11(-1.59%)
May 31, 2022 6.840 6.995 6.790 6.910 1,587,712 -0.08(-1.14%)
May 27, 2022 6.760 7.020 6.760 6.990 1,685,752 +0.31(+4.64%)
May 26, 2022 6.460 6.765 6.460 6.680 2,143,628 +0.25(+3.89%)
May 25, 2022 6.230 6.465 6.180 6.430 1,850,238 +0.15(+2.39%)
May 24, 2022 6.540 6.580 6.220 6.280 1,560,857 -0.40(-5.99%)
May 23, 2022 6.690 6.710 6.555 6.680 1,410,835 +0.05(+0.75%)
May 20, 2022 6.770 6.770 6.430 6.630 1,679,045 -0.03(-0.45%)
May 19, 2022 6.670 6.860 6.649 6.660 1,908,525 -0.13(-1.91%)
May 18, 2022 6.890 7.020 6.715 6.790 1,734,599 -0.29(-4.10%)
May 17, 2022 7.010 7.185 6.990 7.080 1,673,058 +0.19(+2.76%)
May 16, 2022 7.040 7.060 6.830 6.890 1,890,882 -0.16(-2.27%)
May 13, 2022 6.870 7.125 6.800 7.050 3,215,843 +0.38(+5.70%)
May 12, 2022 6.340 6.800 6.300 6.670 3,342,441 +0.32(+5.04%)
May 11, 2022 6.470 6.760 6.340 6.350 4,199,435 -0.14(-2.16%)
May 10, 2022 6.680 6.800 6.280 6.490 2,930,413 +0.04(+0.62%)
May 09, 2022 7.000 7.040 6.390 6.450 5,117,568 -0.70(-9.79%)
May 06, 2022 8.150 8.155 6.860 7.150 7,183,791 -1.60(-18.29%)
May 05, 2022 9.200 9.240 8.660 8.750 2,638,379 -0.64(-6.82%)
May 04, 2022 9.230 9.420 8.890 9.390 2,851,635 +0.15(+1.62%)
May 03, 2022 8.870 9.270 8.750 9.240 3,066,020 +0.40(+4.52%)
May 02, 2022 8.930 8.940 8.660 8.840 2,261,364 -0.08(-0.90%)
Apr 29, 2022 8.610 8.940 8.580 8.920 3,662,760 +0.30(+3.48%)
Apr 28, 2022 8.570 8.720 8.360 8.620 1,470,732 +0.16(+1.89%)
Apr 27, 2022 8.650 8.720 8.360 8.460 1,908,123 -0.22(-2.53%)
Apr 26, 2022 8.860 8.890 8.520 8.680 1,967,459 -0.24(-2.69%)
Apr 25, 2022 8.480 8.940 8.440 8.920 2,696,498 +0.33(+3.84%)
Apr 22, 2022 8.780 8.800 8.530 8.590 1,873,688 -0.24(-2.72%)
Apr 21, 2022 9.130 8.760 8.830 1,938,561 -0.23(-2.54%)
Apr 20, 2022 8.910 9.130 8.905 9.060 2,124,479 +0.20(+2.26%)
Apr 19, 2022 8.790 8.980 8.730 8.860 1,975,090 +0.03(+0.34%)
Apr 18, 2022 8.720 8.840 8.525 8.830 2,284,902 +0.08(+0.91%)
Apr 14, 2022 8.830 8.890 8.680 8.750 1,831,562 -0.10(-1.13%)
Apr 13, 2022 8.600 8.886 8.510 8.850 1,792,047 +0.27(+3.15%)
Apr 12, 2022 8.500 8.920 8.450 8.580 3,225,611 +0.22(+2.63%)
Apr 11, 2022 8.280 8.440 8.085 8.360 2,909,361 +0.05(+0.60%)
Apr 08, 2022 8.320 8.450 8.230 8.310 2,411,388 -0.01(-0.12%)
Apr 07, 2022 8.300 8.470 8.205 8.320 3,119,418 +0.04(+0.48%)
Apr 06, 2022 8.390 8.410 8.160 8.280 2,432,764 -0.22(-2.59%)
Apr 05, 2022 8.760 8.870 8.485 8.500 2,868,007 -0.33(-3.74%)
Apr 04, 2022 8.630 8.870 8.580 8.830 1,795,329 +0.29(+3.40%)
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.