Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 5.960 6.180 5.920 6.180 881 +0.27(+4.57%)
May 18, 2022 6.530 6.530 5.900 5.910 7,381 -0.49(-7.65%)
May 17, 2022 6.700 6.708 6.150 6.400 27,015 -0.34(-5.05%)
May 16, 2022 6.630 6.900 6.300 6.740 21,931 +0.17(+2.59%)
May 13, 2022 6.630 6.800 6.260 6.570 8,429 +0.43(+7.00%)
May 12, 2022 5.670 6.250 5.650 6.140 7,114 +0.04(+0.66%)
May 11, 2022 5.810 6.150 5.650 6.100 15,955 -0.06(-0.97%)
May 10, 2022 5.978 6.350 5.730 6.160 8,437 +0.48(+8.45%)
May 09, 2022 6.230 6.250 5.660 5.680 18,222 -0.62(-9.84%)
May 06, 2022 6.690 6.690 6.200 6.300 33,264 -0.55(-8.03%)
May 05, 2022 6.762 6.850 6.627 6.850 2,017 +0.15(+2.24%)
May 04, 2022 6.920 6.920 6.700 6.700 5,386 -0.06(-0.96%)
May 03, 2022 6.670 6.990 6.670 6.765 6,667 -0.10(-1.41%)
May 02, 2022 6.580 7.000 6.580 6.862 51,591 +0.08(+1.13%)
Apr 29, 2022 6.300 6.785 6.050 6.785 11,597 +0.48(+7.53%)
Apr 28, 2022 5.990 6.500 5.800 6.310 29,942 +0.31(+5.17%)
Apr 27, 2022 6.750 6.763 5.850 6.000 32,805 -0.29(-4.61%)
Apr 26, 2022 6.830 7.050 6.290 6.290 15,953 -0.71(-10.14%)
Apr 25, 2022 7.090 7.100 6.741 7.000 21,974 -0.17(-2.37%)
Apr 22, 2022 6.410 7.250 6.410 7.170 108,170 +0.62(+9.38%)
Apr 21, 2022 6.590 6.800 6.010 6.555 67,136 +0.45(+7.37%)
Apr 20, 2022 5.880 6.980 5.880 6.105 32,417 +0.51(+9.02%)
Apr 19, 2022 6.075 6.300 5.600 5.600 11,316 -0.06(-1.00%)
Apr 18, 2022 6.020 6.060 5.630 5.657 24,377 -0.34(-5.72%)
Apr 14, 2022 6.170 6.300 5.770 6.000 13,219 +0.03(+0.50%)
Apr 13, 2022 5.545 6.000 5.545 5.970 8,306 +0.37(+6.61%)
Apr 12, 2022 6.021 6.105 5.600 5.600 7,895 -0.40(-6.67%)
Apr 11, 2022 6.270 6.285 6.000 6.000 11,590 -0.35(-5.51%)
Apr 08, 2022 6.500 6.600 6.100 6.350 6,955 -0.15(-2.31%)
Apr 07, 2022 6.670 7.000 6.500 6.500 15,553 -0.31(-4.55%)
Apr 06, 2022 6.690 6.900 6.670 6.810 2,136 -0.03(-0.44%)
Apr 05, 2022 6.930 7.033 6.740 6.840 7,760 -0.17(-2.36%)
Apr 04, 2022 6.850 7.005 6.850 7.005 3,627 -0.15(-2.03%)
Apr 01, 2022 7.050 7.320 6.710 7.150 52,833 +0.41(+6.08%)
Mar 31, 2022 6.740 6.995 6.725 6.740 12,479 +0.08(+1.20%)
Mar 30, 2022 6.990 6.990 6.640 6.660 5,323 +0.09(+1.37%)
Mar 29, 2022 6.650 6.800 6.500 6.570 16,535 -0.13(-1.94%)
Mar 28, 2022 6.950 6.950 6.695 6.700 3,469 -0.25(-3.60%)
Mar 25, 2022 7.000 7.000 6.850 6.950 2,064 +0.14(+2.06%)
Mar 24, 2022 7.000 7.050 6.810 6.810 20,592 -0.05(-0.73%)
Mar 23, 2022 6.960 7.000 6.820 6.860 9,324 -0.14(-2.00%)
Mar 22, 2022 6.530 7.000 6.340 7.000 41,066 +0.30(+4.48%)
Mar 21, 2022 6.530 6.750 6.260 6.700 18,727 -0.04(-0.59%)
Mar 18, 2022 6.050 6.740 6.050 6.740 40,296 +0.55(+8.89%)
Mar 17, 2022 5.155 6.190 5.155 6.190 47,710 +0.90(+17.01%)
Mar 16, 2022 5.500 5.699 5.010 5.290 12,436 +0.13(+2.52%)
Mar 15, 2022 5.140 5.350 5.010 5.160 3,124 +0.00(+0.00%)
Mar 14, 2022 5.320 5.530 5.066 5.160 8,152 -0.14(-2.64%)
Mar 11, 2022 5.210 5.490 5.210 5.300 8,787 -0.19(-3.46%)
Mar 10, 2022 5.130 5.490 4.950 5.490 4,854 +0.63(+12.96%)
Mar 09, 2022 4.520 5.014 4.520 4.860 4,745 +0.25(+5.42%)
Mar 08, 2022 4.750 4.750 4.610 4.610 1,633 +0.01(+0.22%)
Mar 07, 2022 4.800 4.860 4.460 4.600 29,879 -0.42(-8.37%)
Mar 04, 2022 4.700 5.030 4.700 5.020 2,008 +0.25(+5.24%)
Mar 03, 2022 5.090 5.200 4.770 4.770 8,198 -0.24(-4.79%)
Mar 02, 2022 5.010 5.030 4.900 5.010 11,468 +0.01(+0.20%)
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.