Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.940 5.025 4.740 4.980 1,015,446 -0.09(-1.78%)
Jun 29, 2022 5.270 5.445 5.000 5.070 588,792 -0.14(-2.69%)
Jun 28, 2022 5.370 5.370 5.170 5.210 969,686 -0.07(-1.33%)
Jun 27, 2022 5.815 5.815 5.250 5.280 863,248 -0.32(-5.71%)
Jun 24, 2022 5.350 5.680 5.000 5.600 2,259,847 +0.33(+6.26%)
Jun 23, 2022 4.790 5.270 4.770 5.270 1,082,730 +0.56(+11.89%)
Jun 22, 2022 4.630 4.970 4.480 4.710 1,192,973 +0.13(+2.84%)
Jun 21, 2022 4.600 4.720 4.520 4.580 1,057,291 +0.07(+1.55%)
Jun 17, 2022 4.580 4.630 4.430 4.510 1,843,905 -0.01(-0.22%)
Jun 16, 2022 4.620 4.876 4.490 4.520 1,840,151 -0.32(-6.61%)
Jun 15, 2022 4.520 4.960 4.520 4.840 1,116,707 +0.45(+10.25%)
Jun 14, 2022 4.360 4.530 4.210 4.390 904,932 +0.04(+0.92%)
Jun 13, 2022 4.520 4.640 4.310 4.350 690,568 -0.38(-8.03%)
Jun 10, 2022 4.680 4.870 4.650 4.730 767,880 -0.14(-2.87%)
Jun 09, 2022 5.140 5.140 4.830 4.870 701,192 -0.34(-6.53%)
Jun 08, 2022 5.070 5.280 4.990 5.210 528,649 +0.07(+1.36%)
Jun 07, 2022 4.820 5.140 4.740 5.140 915,172 +0.20(+4.05%)
Jun 06, 2022 5.020 5.090 4.890 4.940 564,014 -0.01(-0.20%)
Jun 03, 2022 4.990 5.070 4.860 4.950 492,331 -0.15(-2.94%)
Jun 02, 2022 4.880 5.170 4.760 5.100 626,928 +0.19(+3.87%)
Jun 01, 2022 5.000 5.120 4.870 4.910 720,869 -0.06(-1.21%)
May 31, 2022 5.250 5.325 4.925 4.970 2,217,717 -0.28(-5.33%)
May 27, 2022 5.150 5.315 5.105 5.250 1,550,085 +0.21(+4.17%)
May 26, 2022 4.790 5.080 4.740 5.040 1,504,406 +0.26(+5.44%)
May 25, 2022 4.560 4.860 4.530 4.780 564,023 +0.17(+3.69%)
May 24, 2022 4.780 4.860 4.570 4.610 952,707 -0.27(-5.53%)
May 23, 2022 4.920 4.965 4.770 4.880 747,689 +0.02(+0.41%)
May 20, 2022 4.850 4.910 4.620 4.860 664,381 +0.11(+2.32%)
May 19, 2022 4.740 5.030 4.730 4.750 701,187 -0.04(-0.84%)
May 18, 2022 5.060 5.110 4.655 4.790 1,337,994 -0.39(-7.53%)
May 17, 2022 4.950 5.270 4.841 5.180 1,080,689 +0.39(+8.14%)
May 16, 2022 4.690 4.965 4.560 4.790 1,759,073 +0.06(+1.27%)
May 13, 2022 4.370 4.825 4.345 4.730 1,193,174 +0.50(+11.82%)
May 12, 2022 4.080 4.440 3.950 4.230 2,384,556 -0.03(-0.70%)
May 11, 2022 5.180 5.350 4.190 4.260 3,527,322 -1.25(-22.69%)
May 10, 2022 5.790 5.870 5.320 5.510 1,841,541 -0.08(-1.43%)
May 09, 2022 5.870 6.000 5.500 5.590 1,246,781 -0.46(-7.60%)
May 06, 2022 6.510 6.535 5.940 6.050 1,390,069 -0.54(-8.19%)
May 05, 2022 6.920 6.930 6.460 6.590 1,063,713 -0.51(-7.18%)
May 04, 2022 6.650 7.160 6.450 7.100 1,572,969 +0.47(+7.09%)
May 03, 2022 6.680 6.770 6.350 6.630 865,170 -0.07(-1.04%)
May 02, 2022 6.690 6.810 6.460 6.700 799,012 -0.02(-0.30%)
Apr 29, 2022 6.940 7.110 6.700 6.720 868,586 -0.27(-3.86%)
Apr 28, 2022 6.670 7.110 6.670 6.990 1,130,747 +0.37(+5.59%)
Apr 27, 2022 6.550 6.770 6.550 6.620 711,248 +0.04(+0.61%)
Apr 26, 2022 6.670 6.730 6.510 6.580 1,137,514 -0.18(-2.66%)
Apr 25, 2022 6.580 6.790 6.490 6.760 1,894,325 +0.16(+2.42%)
Apr 22, 2022 6.690 6.850 6.500 6.600 1,036,442 -0.16(-2.37%)
Apr 21, 2022 7.140 7.220 6.690 6.760 1,202,700 -0.24(-3.43%)
Apr 20, 2022 7.280 7.280 6.990 7.000 1,138,535 -0.17(-2.37%)
Apr 19, 2022 6.970 7.280 6.960 7.170 1,506,227 +0.22(+3.17%)
Apr 18, 2022 7.080 7.185 6.840 6.950 762,492 -0.18(-2.52%)
Apr 14, 2022 7.320 7.340 7.090 7.130 739,573 -0.15(-2.06%)
Apr 13, 2022 7.210 7.450 7.130 7.280 715,569 +0.04(+0.55%)
Apr 12, 2022 7.450 7.580 7.230 7.240 1,353,581 +0.03(+0.42%)
Apr 11, 2022 6.950 7.320 6.790 7.210 884,957 +0.18(+2.56%)
Apr 08, 2022 7.330 7.480 7.010 7.030 813,627 -0.37(-5.00%)
Apr 07, 2022 7.550 7.550 7.150 7.400 1,294,523 -0.07(-0.94%)
Apr 06, 2022 7.470 7.580 7.390 7.470 1,102,375 -0.12(-1.58%)
Apr 05, 2022 7.860 7.860 7.500 7.590 880,021 -0.32(-4.05%)
Apr 04, 2022 7.740 8.030 7.700 7.910 1,065,549 +0.21(+2.73%)
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.