Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.120 0 +0.01(+0.16%)
Jul 28, 2022 6.170 6.220 5.980 6.110 2,090,692 +0.12(+2.00%)
Jul 27, 2022 5.940 6.030 5.830 5.990 3,271,539 +0.03(+0.50%)
Jul 26, 2022 5.870 5.990 5.770 5.960 2,289,376 +0.14(+2.41%)
Jul 25, 2022 5.940 5.950 5.800 5.820 1,528,948 -0.14(-2.35%)
Jul 22, 2022 6.160 6.350 5.950 5.960 2,219,302 -0.12(-1.97%)
Jul 21, 2022 6.030 6.180 5.980 6.080 1,717,067 +0.04(+0.66%)
Jul 20, 2022 6.200 6.240 6.030 6.040 957,705 -0.15(-2.42%)
Jul 19, 2022 6.160 6.370 6.070 6.190 1,955,165 +0.07(+1.14%)
Jul 18, 2022 6.000 6.250 5.970 6.120 1,516,521 +0.17(+2.86%)
Jul 15, 2022 6.010 6.010 5.750 5.950 1,063,157 -0.05(-0.83%)
Jul 14, 2022 6.090 6.160 5.890 6.000 2,764,714 -0.28(-4.46%)
Jul 13, 2022 6.050 6.450 6.050 6.280 1,701,535 +0.16(+2.61%)
Jul 12, 2022 6.230 6.320 6.100 6.120 925,363 -0.11(-1.77%)
Jul 11, 2022 6.140 6.300 6.130 6.230 1,026,668 +0.04(+0.65%)
Jul 08, 2022 6.050 6.330 6.000 6.190 1,931,794 +0.14(+2.31%)
Jul 07, 2022 5.810 6.090 5.770 6.050 1,401,462 +0.28(+4.85%)
Jul 06, 2022 5.760 5.810 5.560 5.770 1,661,998 +0.00(+0.00%)
Jul 05, 2022 6.030 6.080 5.660 5.770 1,931,190 -0.36(-5.87%)
Jul 04, 2022 6.030 6.170 6.030 6.130 479,712 +0.14(+2.34%)
Jun 30, 2022 5.990 0 -0.24(-3.85%)
Jun 29, 2022 6.330 6.370 6.110 6.230 1,129,544 -0.04(-0.64%)
Jun 28, 2022 6.450 6.450 6.180 6.270 2,596,196 -0.16(-2.49%)
Jun 27, 2022 6.380 6.460 6.330 6.430 1,239,627 +0.08(+1.26%)
Jun 24, 2022 6.100 6.420 6.050 6.350 2,077,099 +0.23(+3.76%)
Jun 23, 2022 6.380 6.440 6.070 6.120 3,609,090 -0.29(-4.52%)
Jun 22, 2022 6.550 6.670 6.390 6.410 3,190,152 -0.15(-2.29%)
Jun 21, 2022 6.700 6.710 6.540 6.560 2,674,398 -0.17(-2.53%)
Jun 20, 2022 6.610 6.750 6.550 6.730 1,171,185 -0.04(-0.59%)
Jun 17, 2022 6.750 6.790 6.600 6.770 3,042,010 +0.01(+0.15%)
Jun 16, 2022 6.580 6.830 6.450 6.760 2,434,316 +0.09(+1.35%)
Jun 15, 2022 6.860 6.890 6.580 6.670 1,969,699 +0.03(+0.45%)
Jun 14, 2022 6.800 6.800 6.530 6.640 1,558,685 -0.11(-1.63%)
Jun 13, 2022 6.950 7.050 6.740 6.750 3,255,640 -0.46(-6.38%)
Jun 10, 2022 6.800 7.280 6.740 7.210 2,985,649 +0.37(+5.41%)
Jun 09, 2022 6.970 6.970 6.790 6.840 2,217,291 -0.15(-2.15%)
Jun 08, 2022 6.960 7.030 6.870 6.990 4,028,699 +0.05(+0.72%)
Jun 07, 2022 6.910 7.070 6.890 6.940 4,066,222 +0.02(+0.29%)
Jun 06, 2022 7.200 7.200 6.860 6.920 3,396,733 -0.24(-3.35%)
Jun 03, 2022 7.280 7.350 7.140 7.160 1,865,604 -0.22(-2.98%)
Jun 02, 2022 7.100 7.440 7.080 7.380 4,348,421 +0.35(+4.98%)
Jun 01, 2022 6.740 7.090 6.740 7.030 5,401,215 +0.23(+3.38%)
May 31, 2022 7.330 7.340 6.740 6.800 10,852,100 +0.05(+0.74%)
May 30, 2022 6.600 6.830 6.540 6.750 1,576,351 +0.17(+2.58%)
May 27, 2022 6.750 6.770 6.560 6.580 1,720,339 -0.10(-1.50%)
May 26, 2022 6.800 6.890 6.650 6.680 2,031,247 -0.17(-2.48%)
May 25, 2022 6.780 6.890 6.750 6.850 2,576,331 -0.02(-0.29%)
May 24, 2022 6.720 6.970 6.640 6.870 2,539,279 +0.20(+3.00%)
May 20, 2022 6.670 0 -0.07(-1.04%)
May 19, 2022 6.490 6.780 6.470 6.740 3,021,514 +0.37(+5.81%)
May 18, 2022 6.430 6.470 6.300 6.370 2,354,255 -0.09(-1.39%)
May 17, 2022 6.490 6.550 6.390 6.460 2,764,022 +0.05(+0.78%)
May 16, 2022 6.330 6.440 6.310 6.410 3,267,536 +0.07(+1.10%)
May 13, 2022 6.280 6.440 6.220 6.340 6,634,116 -0.03(-0.47%)
May 12, 2022 6.530 6.610 6.250 6.370 2,879,972 -0.32(-4.78%)
May 11, 2022 6.650 6.900 6.650 6.690 2,714,398 +0.13(+1.98%)
May 10, 2022 6.780 6.790 6.430 6.560 2,986,140 -0.11(-1.65%)
May 09, 2022 6.800 6.900 6.650 6.670 4,117,551 -0.33(-4.71%)
May 06, 2022 6.930 7.060 6.880 7.000 2,088,504 +0.01(+0.14%)
May 05, 2022 7.210 7.210 6.870 6.990 3,163,465 -0.14(-1.96%)
May 04, 2022 7.000 7.150 6.910 7.130 3,872,355 +0.11(+1.57%)
May 03, 2022 6.870 7.100 6.860 7.020 2,878,105 +0.18(+2.63%)
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.