Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.700 5.850 5.656 5.800 9,624,053 +0.08(+1.40%)
Jul 28, 2022 5.610 5.730 5.540 5.720 12,059,792 +0.21(+3.81%)
Jul 27, 2022 5.470 5.550 5.380 5.510 18,492,904 +0.29(+5.56%)
Jul 26, 2022 5.400 5.430 5.210 5.220 15,727,541 -0.38(-6.79%)
Jul 25, 2022 5.540 5.620 5.495 5.600 13,602,454 +0.12(+2.19%)
Jul 22, 2022 5.550 5.580 5.450 5.480 11,152,168 -0.12(-2.14%)
Jul 21, 2022 5.500 5.620 5.495 5.600 11,632,230 +0.07(+1.27%)
Jul 20, 2022 5.600 5.630 5.470 5.530 14,113,786 -0.16(-2.81%)
Jul 19, 2022 5.560 5.720 5.530 5.690 13,915,080 +0.33(+6.16%)
Jul 18, 2022 5.420 5.490 5.340 5.360 14,735,578 +0.10(+1.90%)
Jul 15, 2022 5.110 5.290 5.060 5.260 14,185,044 +0.15(+2.94%)
Jul 14, 2022 5.240 5.250 5.050 5.110 17,665,830 -0.25(-4.66%)
Jul 13, 2022 5.400 5.420 5.270 5.360 12,516,229 -0.16(-2.90%)
Jul 12, 2022 5.400 5.595 5.390 5.520 14,702,545 +0.09(+1.66%)
Jul 11, 2022 5.510 5.520 5.420 5.430 13,621,261 -0.17(-3.04%)
Jul 08, 2022 5.610 5.650 5.522 5.600 11,948,763 +0.03(+0.54%)
Jul 07, 2022 5.480 5.580 5.470 5.570 14,646,682 +0.14(+2.58%)
Jul 06, 2022 5.450 5.500 5.400 5.430 14,401,093 -0.14(-2.51%)
Jul 05, 2022 5.490 5.580 5.395 5.570 16,656,554 -0.13(-2.28%)
Jul 01, 2022 5.570 5.715 5.520 5.700 16,011,590 +0.03(+0.53%)
Jun 30, 2022 5.650 5.700 5.530 5.670 17,285,328 -0.12(-2.07%)
Jun 29, 2022 5.870 5.890 5.740 5.790 16,417,799 -0.08(-1.36%)
Jun 28, 2022 5.990 6.080 5.850 5.870 11,694,125 -0.08(-1.34%)
Jun 27, 2022 5.940 6.000 5.850 5.950 13,060,563 +0.00(+0.00%)
Jun 24, 2022 5.860 6.000 5.830 5.950 15,508,857 +0.31(+5.50%)
Jun 23, 2022 5.740 5.770 5.530 5.640 15,751,822 -0.28(-4.73%)
Jun 22, 2022 5.870 5.980 5.859 5.920 10,950,331 +0.01(+0.17%)
Jun 21, 2022 5.970 6.020 5.900 5.910 13,021,266 +0.02(+0.34%)
Jun 17, 2022 5.880 5.945 5.780 5.890 16,310,187 +0.21(+3.70%)
Jun 16, 2022 5.780 5.805 5.650 5.680 17,177,228 -0.24(-4.05%)
Jun 15, 2022 5.880 5.980 5.780 5.920 18,623,072 +0.12(+2.07%)
Jun 14, 2022 5.910 5.980 5.740 5.800 18,884,484 -0.14(-2.36%)
Jun 13, 2022 6.050 6.100 5.910 5.940 28,362,246 -0.23(-3.73%)
Jun 10, 2022 6.360 6.360 6.170 6.170 25,153,256 -0.35(-5.37%)
Jun 09, 2022 6.910 6.918 6.290 6.520 32,060,652 -0.35(-5.09%)
Jun 08, 2022 6.830 7.250 6.830 6.870 64,733,044 -0.07(-1.01%)
Jun 07, 2022 6.810 6.950 6.790 6.940 12,135,342 -0.03(-0.43%)
Jun 06, 2022 6.950 7.150 6.940 6.970 12,140,891 +0.09(+1.31%)
Jun 03, 2022 6.940 6.955 6.845 6.880 9,736,770 -0.14(-1.99%)
Jun 02, 2022 6.900 7.020 6.855 7.020 10,555,846 +0.09(+1.30%)
Jun 01, 2022 7.030 7.045 6.840 6.930 15,283,084 -0.12(-1.70%)
May 31, 2022 7.030 7.110 6.990 7.050 13,150,429 -0.30(-4.08%)
May 27, 2022 7.250 7.350 7.230 7.350 9,920,830 +0.13(+1.80%)
May 26, 2022 7.120 7.255 7.100 7.220 17,097,514 +0.15(+2.12%)
May 25, 2022 6.950 7.109 6.940 7.070 13,202,785 +0.01(+0.14%)
May 24, 2022 7.030 7.105 6.930 7.060 13,775,712 +0.05(+0.71%)
May 23, 2022 6.920 7.060 6.860 7.010 13,589,898 +0.23(+3.39%)
May 20, 2022 6.840 6.862 6.625 6.780 14,124,524 +0.03(+0.44%)
May 19, 2022 6.610 6.805 6.598 6.750 14,424,906 +0.12(+1.81%)
May 18, 2022 6.720 6.780 6.610 6.630 11,887,875 -0.15(-2.21%)
May 17, 2022 6.710 6.800 6.670 6.780 13,812,073 +0.25(+3.83%)
May 16, 2022 6.560 6.585 6.450 6.530 14,921,463 +0.02(+0.31%)
May 13, 2022 6.350 6.550 6.335 6.510 23,642,560 +0.27(+4.33%)
May 12, 2022 6.180 6.320 6.070 6.240 19,012,564 +0.04(+0.65%)
May 11, 2022 6.310 6.470 6.200 6.200 18,782,594 -0.13(-2.05%)
May 10, 2022 6.430 6.460 6.200 6.330 18,847,940 +0.07(+1.12%)
May 09, 2022 6.450 6.470 6.240 6.260 16,852,180 -0.37(-5.57%)
May 06, 2022 6.679 6.699 6.565 6.630 14,773,460 -0.07(-1.04%)
May 05, 2022 6.897 6.917 6.649 6.699 15,248,279 -0.49(-6.77%)
May 04, 2022 6.947 7.215 6.883 7.185 15,585,336 +0.23(+3.28%)
May 03, 2022 6.868 7.007 6.858 6.957 15,389,865 +0.26(+3.85%)
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.