Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.158 7.214 7.008 7.036 66,356 -0.05(-0.66%)
Jul 28, 2022 7.064 7.214 7.064 7.083 12,921 -0.02(-0.26%)
Jul 27, 2022 7.139 7.213 7.064 7.101 22,248 +0.03(+0.40%)
Jul 26, 2022 7.148 7.195 7.061 7.073 29,023 -0.05(-0.66%)
Jul 25, 2022 6.998 7.308 6.998 7.120 42,604 +0.04(+0.53%)
Jul 22, 2022 7.280 7.280 6.998 7.083 44,770 -0.12(-1.69%)
Jul 21, 2022 7.130 7.205 7.130 7.205 2,092 -0.04(-0.52%)
Jul 20, 2022 7.205 7.373 7.148 7.242 19,814 +0.05(+0.65%)
Jul 19, 2022 7.055 7.233 7.026 7.195 13,337 +0.24(+3.51%)
Jul 18, 2022 7.036 7.120 6.951 6.951 11,894 -0.17(-2.37%)
Jul 15, 2022 7.223 7.223 6.848 7.120 76,254 -0.08(-1.04%)
Jul 14, 2022 7.599 7.627 7.111 7.195 117,444 -0.47(-6.12%)
Jul 13, 2022 7.739 7.777 7.599 7.664 18,439 -0.08(-0.97%)
Jul 12, 2022 7.730 7.861 7.505 7.739 101,763 +0.09(+1.23%)
Jul 11, 2022 7.664 7.758 7.524 7.646 20,962 -0.08(-0.97%)
Jul 08, 2022 7.655 7.721 7.552 7.721 9,081 +0.04(+0.49%)
Jul 07, 2022 7.655 7.824 7.458 7.683 25,249 +0.08(+1.11%)
Jul 06, 2022 7.796 7.796 7.505 7.599 15,594 -0.29(-3.69%)
Jul 05, 2022 7.946 7.946 7.711 7.889 13,938 -0.03(-0.36%)
Jul 01, 2022 7.833 8.096 7.627 7.918 74,571 +0.21(+2.68%)
Jun 30, 2022 7.692 7.955 7.608 7.711 99,725 +0.00(+0.00%)
Jun 29, 2022 7.650 7.738 7.561 7.711 27,405 -0.05(-0.60%)
Jun 28, 2022 8.002 8.096 7.702 7.758 57,210 -0.17(-2.13%)
Jun 27, 2022 7.805 8.058 7.749 7.927 109,947 +0.09(+1.20%)
Jun 24, 2022 7.918 7.974 7.552 7.833 45,293 +0.01(+0.12%)
Jun 23, 2022 7.964 8.330 7.758 7.824 62,467 -0.12(-1.53%)
Jun 22, 2022 7.683 8.152 7.627 7.946 230,175 +0.21(+2.67%)
Jun 21, 2022 7.833 8.190 7.739 7.739 181,506 +0.11(+1.48%)
Jun 17, 2022 7.777 8.040 7.505 7.627 13,206 +0.37(+5.04%)
Jun 16, 2022 7.374 7.646 7.252 7.261 19,461 -0.71(-8.94%)
Jun 15, 2022 7.974 8.316 7.824 7.974 263,913 +0.01(+0.12%)
Jun 14, 2022 7.636 8.161 7.505 7.964 324,197 +0.53(+7.06%)
Jun 13, 2022 7.420 7.805 7.139 7.439 243,218 +0.02(+0.25%)
Jun 10, 2022 7.364 7.552 7.364 7.420 15,585 -0.08(-1.13%)
Jun 09, 2022 6.904 7.589 6.904 7.505 86,769 +0.53(+7.53%)
Jun 08, 2022 6.717 6.998 6.717 6.979 45,849 +0.18(+2.62%)
Jun 07, 2022 6.801 6.829 6.614 6.801 20,403 +0.00(+0.00%)
Jun 06, 2022 6.848 6.848 6.707 6.801 14,341 +0.12(+1.83%)
Jun 03, 2022 6.642 6.858 6.623 6.679 22,981 -0.12(-1.79%)
Jun 02, 2022 6.792 6.829 6.717 6.801 7,837 +0.00(+0.00%)
Jun 01, 2022 6.801 6.848 6.707 6.801 20,608 +0.08(+1.26%)
May 31, 2022 6.754 6.839 6.717 6.717 10,848 -0.05(-0.69%)
May 27, 2022 6.867 6.867 6.707 6.764 9,017 -0.04(-0.55%)
May 26, 2022 6.726 6.895 6.707 6.801 33,095 +0.09(+1.40%)
May 25, 2022 6.726 6.754 6.684 6.707 17,018 +0.02(+0.28%)
May 24, 2022 6.679 6.689 6.567 6.689 15,878 -0.05(-0.70%)
May 23, 2022 6.764 6.764 6.736 6.736 7,513 +0.02(+0.28%)
May 20, 2022 6.801 6.820 6.675 6.717 62,840 -0.04(-0.56%)
May 19, 2022 6.595 6.773 6.576 6.754 40,972 +0.15(+2.27%)
May 18, 2022 6.745 6.754 6.332 6.604 35,420 -0.10(-1.47%)
May 17, 2022 6.632 6.829 6.632 6.703 1,069 +0.19(+2.95%)
May 16, 2022 6.707 6.707 6.426 6.510 20,941 -0.29(-4.28%)
May 13, 2022 6.801 6.848 6.754 6.801 27,358 +0.15(+2.26%)
May 12, 2022 6.773 6.792 6.585 6.651 12,189 -0.14(-2.07%)
May 11, 2022 6.895 6.904 6.773 6.792 7,307 +0.02(+0.28%)
May 10, 2022 7.016 7.016 6.773 6.773 21,843 -0.22(-3.09%)
May 09, 2022 7.261 7.298 6.923 6.989 106,387 -0.27(-3.75%)
May 06, 2022 7.308 7.308 7.186 7.261 12,599 -0.06(-0.77%)
May 05, 2022 7.383 7.420 7.317 7.317 8,674 -0.07(-0.89%)
May 04, 2022 7.233 7.465 7.233 7.383 10,114 +0.07(+0.90%)
May 03, 2022 7.439 7.439 7.261 7.317 5,160 -0.27(-3.58%)
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.