Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.760 8.130 7.650 8.010 10,952,481 +0.16(+2.04%)
Jun 29, 2022 7.900 8.000 7.770 7.850 10,025,322 -0.15(-1.88%)
Jun 28, 2022 8.160 8.420 7.920 8.000 7,472,006 -0.14(-1.72%)
Jun 27, 2022 8.000 8.210 7.805 8.140 10,088,189 +0.09(+1.12%)
Jun 24, 2022 7.700 8.055 7.670 8.050 12,150,824 +0.55(+7.33%)
Jun 23, 2022 7.430 7.520 7.320 7.500 8,604,698 +0.08(+1.08%)
Jun 22, 2022 7.240 7.510 7.200 7.420 8,105,763 +0.05(+0.68%)
Jun 21, 2022 7.140 7.420 7.090 7.370 10,715,937 +0.33(+4.69%)
Jun 17, 2022 6.800 7.090 6.780 7.040 6,922,309 +0.27(+3.99%)
Jun 16, 2022 7.110 7.175 6.710 6.770 10,398,572 -0.52(-7.13%)
Jun 15, 2022 6.920 7.470 6.915 7.290 12,168,256 +0.37(+5.35%)
Jun 14, 2022 6.660 6.995 6.660 6.920 11,395,194 +0.34(+5.17%)
Jun 13, 2022 6.790 6.870 6.510 6.580 13,153,757 -0.47(-6.67%)
Jun 10, 2022 6.800 7.155 6.780 7.050 11,140,097 +0.08(+1.15%)
Jun 09, 2022 7.170 7.170 6.960 6.970 2,937,737 -0.23(-3.19%)
Jun 08, 2022 7.310 7.380 7.150 7.200 3,896,311 -0.16(-2.17%)
Jun 07, 2022 7.110 7.370 7.110 7.360 4,398,363 +0.11(+1.52%)
Jun 06, 2022 7.310 7.430 7.170 7.250 3,694,432 -0.02(-0.28%)
Jun 03, 2022 7.140 7.330 7.110 7.270 6,822,883 +0.00(+0.00%)
Jun 02, 2022 7.050 7.290 7.005 7.270 5,378,811 +0.23(+3.27%)
Jun 01, 2022 7.200 7.265 6.890 7.040 8,691,080 -0.05(-0.71%)
May 31, 2022 7.070 7.160 6.935 7.090 8,411,218 +0.01(+0.14%)
May 27, 2022 6.820 7.170 6.800 7.080 13,388,280 +0.40(+5.99%)
May 26, 2022 6.380 6.720 6.375 6.680 9,132,139 +0.41(+6.54%)
May 25, 2022 5.900 6.330 5.900 6.270 6,774,346 +0.28(+4.67%)
May 24, 2022 6.200 6.225 5.940 5.990 11,088,939 -0.32(-5.07%)
May 23, 2022 6.330 6.330 6.150 6.310 6,199,748 +0.04(+0.64%)
May 20, 2022 6.410 6.500 6.110 6.270 8,512,596 -0.12(-1.88%)
May 19, 2022 6.000 6.510 5.970 6.390 12,501,630 +0.26(+4.24%)
May 18, 2022 6.550 6.550 6.110 6.130 9,290,908 -0.45(-6.84%)
May 17, 2022 6.450 6.635 6.310 6.580 14,055,834 +0.32(+5.11%)
May 16, 2022 6.560 6.585 6.230 6.260 7,630,056 -0.32(-4.86%)
May 13, 2022 6.550 6.730 6.450 6.580 10,433,212 +0.27(+4.28%)
May 12, 2022 6.150 6.520 6.070 6.310 13,651,261 +0.10(+1.61%)
May 11, 2022 6.300 6.480 6.175 6.210 11,807,088 -0.10(-1.58%)
May 10, 2022 6.800 6.870 6.030 6.310 17,902,386 -0.43(-6.38%)
May 09, 2022 7.470 7.510 6.565 6.740 21,064,476 -0.54(-7.42%)
May 06, 2022 7.410 7.480 7.070 7.280 11,995,621 -0.14(-1.89%)
May 05, 2022 7.730 7.790 7.390 7.420 14,274,777 -0.35(-4.50%)
May 04, 2022 7.870 7.900 7.405 7.770 16,575,459 -0.11(-1.40%)
May 03, 2022 7.880 7.920 7.555 7.880 13,651,031 -0.14(-1.75%)
May 02, 2022 8.050 8.120 7.725 8.020 11,400,082 -0.09(-1.11%)
Apr 29, 2022 8.220 8.430 8.100 8.110 5,995,582 -0.14(-1.70%)
Apr 28, 2022 8.120 8.320 7.960 8.250 6,239,720 +0.19(+2.36%)
Apr 27, 2022 8.050 8.215 7.925 8.060 5,116,112 +0.04(+0.50%)
Apr 26, 2022 8.170 8.250 7.990 8.020 4,922,316 -0.24(-2.91%)
Apr 25, 2022 7.980 8.270 7.930 8.260 6,722,592 +0.19(+2.35%)
Apr 22, 2022 8.300 8.410 8.010 8.070 6,441,552 -0.21(-2.54%)
Apr 21, 2022 8.700 8.770 8.145 8.280 11,640,188 -0.33(-3.83%)
Apr 20, 2022 8.700 8.895 8.610 8.610 8,477,905 +0.02(+0.23%)
Apr 19, 2022 8.250 8.620 8.240 8.590 13,714,870 +0.29(+3.49%)
Apr 18, 2022 8.540 8.600 8.270 8.300 8,438,704 -0.26(-3.04%)
Apr 14, 2022 8.810 8.970 8.560 8.560 6,252,306 -0.20(-2.28%)
Apr 13, 2022 8.560 8.800 8.535 8.760 5,701,591 +0.24(+2.82%)
Apr 12, 2022 8.880 8.880 8.480 8.520 10,371,090 -0.17(-1.96%)
Apr 11, 2022 8.600 8.895 8.590 8.690 12,754,599 +0.10(+1.16%)
Apr 08, 2022 8.510 8.725 8.405 8.590 4,319,447 +0.07(+0.82%)
Apr 07, 2022 8.650 8.700 8.240 8.520 8,238,423 -0.12(-1.39%)
Apr 06, 2022 8.640 8.700 8.405 8.640 9,152,378 -0.15(-1.71%)
Apr 05, 2022 9.130 9.160 8.740 8.790 8,841,858 -0.24(-2.66%)
Apr 04, 2022 8.930 9.085 8.800 9.030 12,173,780 +0.06(+0.67%)
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.