Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.683 4.731 4.517 4.517 12,845,917 -0.18(-3.93%)
Jun 29, 2022 4.789 4.809 4.605 4.702 14,487,212 +0.03(+0.60%)
Jun 28, 2022 4.789 4.808 4.598 4.674 21,444,102 -0.10(-2.01%)
Jun 27, 2022 4.751 4.799 4.703 4.770 16,905,206 +0.06(+1.22%)
Jun 24, 2022 4.521 4.760 4.468 4.712 18,069,542 +0.19(+4.24%)
Jun 23, 2022 4.722 4.765 4.473 4.521 22,711,420 -0.22(-4.65%)
Jun 22, 2022 4.847 4.933 4.732 4.741 22,881,620 -0.14(-2.94%)
Jun 21, 2022 4.952 4.971 4.847 4.885 30,500,646 -0.08(-1.54%)
Jun 17, 2022 4.961 5.000 4.837 4.961 28,344,748 -0.04(-0.77%)
Jun 16, 2022 4.885 5.067 4.760 5.000 28,483,368 +0.05(+0.97%)
Jun 15, 2022 5.057 5.096 4.847 4.952 21,673,304 +0.04(+0.78%)
Jun 14, 2022 5.029 5.029 4.818 4.914 20,371,226 -0.11(-2.10%)
Jun 13, 2022 5.191 5.254 5.009 5.019 24,347,634 -0.39(-7.26%)
Jun 10, 2022 5.086 5.469 5.038 5.412 36,511,752 +0.26(+5.02%)
Jun 09, 2022 5.297 5.297 5.139 5.153 20,536,904 -0.18(-3.41%)
Jun 08, 2022 5.297 5.383 5.249 5.335 18,634,380 +0.04(+0.72%)
Jun 07, 2022 5.287 5.393 5.249 5.297 23,742,298 +0.01(+0.18%)
Jun 06, 2022 5.488 5.498 5.230 5.287 28,784,296 -0.15(-2.82%)
Jun 03, 2022 5.546 5.603 5.421 5.440 29,534,970 -0.18(-3.24%)
Jun 02, 2022 5.383 5.670 5.373 5.622 48,486,080 +0.29(+5.39%)
Jun 01, 2022 5.153 5.383 5.120 5.335 62,546,840 +0.20(+3.92%)
May 31, 2022 5.565 5.565 5.105 5.134 113,226,664 +0.18(+3.67%)
May 27, 2022 5.086 5.096 4.942 4.952 14,833,409 -0.05(-0.96%)
May 26, 2022 5.067 5.163 4.981 5.000 18,835,374 -0.12(-2.43%)
May 25, 2022 5.067 5.148 5.029 5.124 23,776,862 -0.04(-0.74%)
May 24, 2022 5.009 5.201 4.957 5.163 25,549,758 +0.18(+3.65%)
May 23, 2022 5.096 5.134 4.923 4.981 14,090,492 -0.01(-0.19%)
May 20, 2022 5.057 5.072 4.909 4.990 20,144,818 -0.05(-0.95%)
May 19, 2022 4.847 5.076 4.827 5.038 30,738,820 +0.30(+6.26%)
May 18, 2022 4.799 4.827 4.697 4.741 25,098,504 -0.10(-1.98%)
May 17, 2022 4.837 4.903 4.760 4.837 20,675,636 +0.08(+1.61%)
May 16, 2022 4.703 4.799 4.678 4.760 22,536,534 +0.06(+1.22%)
May 13, 2022 4.645 4.770 4.588 4.703 34,189,004 +0.02(+0.41%)
May 12, 2022 4.808 4.870 4.578 4.684 24,557,324 -0.25(-5.05%)
May 11, 2022 4.933 5.111 4.894 4.933 31,320,338 +0.11(+2.18%)
May 10, 2022 4.990 5.009 4.717 4.827 30,714,064 -0.08(-1.56%)
May 09, 2022 5.048 5.110 4.894 4.904 24,505,494 -0.30(-5.71%)
May 06, 2022 5.153 5.249 5.110 5.201 21,757,106 -0.01(-0.18%)
May 05, 2022 5.393 5.421 5.115 5.211 20,755,430 -0.15(-2.86%)
May 04, 2022 5.239 5.373 5.143 5.364 21,433,154 +0.12(+2.38%)
May 03, 2022 5.096 5.297 5.096 5.239 19,747,146 +0.16(+3.21%)
May 02, 2022 5.105 5.163 4.961 5.076 28,300,050 -0.20(-3.81%)
Apr 29, 2022 5.421 5.450 5.268 5.278 17,352,818 -0.07(-1.25%)
Apr 28, 2022 5.153 5.373 5.096 5.345 22,189,796 +0.24(+4.69%)
Apr 27, 2022 5.134 5.211 5.086 5.105 18,267,346 -0.04(-0.74%)
Apr 26, 2022 5.373 5.410 5.143 5.143 25,583,570 -0.20(-3.76%)
Apr 25, 2022 5.373 5.479 5.230 5.345 31,621,848 -0.32(-5.58%)
Apr 22, 2022 5.670 5.776 5.613 5.661 19,733,708 -0.13(-2.31%)
Apr 21, 2022 5.967 5.977 5.680 5.795 29,138,448 -0.22(-3.66%)
Apr 20, 2022 5.967 6.063 5.852 6.015 23,375,854 +0.03(+0.48%)
Apr 19, 2022 5.862 5.986 5.795 5.986 24,029,414 +0.08(+1.30%)
Apr 18, 2022 5.996 6.130 5.910 5.910 24,755,400 -0.04(-0.64%)
Apr 14, 2022 5.862 5.967 5.795 5.948 17,538,422 +0.09(+1.47%)
Apr 13, 2022 5.680 5.891 5.661 5.862 23,408,954 +0.24(+4.26%)
Apr 12, 2022 5.737 5.785 5.617 5.622 23,308,706 +0.00(+0.00%)
Apr 11, 2022 5.747 5.804 5.574 5.622 14,819,334 -0.01(-0.17%)
Apr 08, 2022 5.603 5.675 5.565 5.632 12,321,617 +0.09(+1.55%)
Apr 07, 2022 5.488 5.584 5.445 5.546 14,994,671 +0.08(+1.40%)
Apr 06, 2022 5.469 5.527 5.407 5.469 20,696,926 +0.02(+0.35%)
Apr 05, 2022 5.709 5.824 5.431 5.450 28,411,592 -0.25(-4.37%)
Apr 04, 2022 5.546 5.709 5.527 5.699 22,934,544 +0.17(+3.12%)
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.