Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.614 6.853 6.478 6.701 1,770,813 -0.16(-2.26%)
Jun 29, 2022 7.089 7.268 6.788 6.856 1,168,612 -0.06(-0.84%)
Jun 28, 2022 7.195 7.234 6.812 6.914 1,197,973 -0.08(-1.11%)
Jun 27, 2022 6.817 7.011 6.672 6.992 1,763,592 +0.32(+4.80%)
Jun 24, 2022 6.362 6.725 6.265 6.672 4,323,600 +0.40(+6.34%)
Jun 23, 2022 6.740 6.779 6.119 6.274 2,271,362 -0.43(-6.37%)
Jun 22, 2022 6.740 6.968 6.677 6.701 1,682,911 -0.51(-7.12%)
Jun 21, 2022 7.195 7.530 7.021 7.215 2,365,228 +0.28(+4.06%)
Jun 17, 2022 7.457 7.516 6.924 6.934 5,147,369 -0.51(-6.90%)
Jun 16, 2022 7.448 7.637 7.351 7.448 1,415,979 -0.20(-2.66%)
Jun 15, 2022 7.739 7.903 7.525 7.651 1,465,860 -0.07(-0.88%)
Jun 14, 2022 8.136 8.214 7.525 7.719 1,511,331 -0.12(-1.49%)
Jun 13, 2022 8.126 8.301 7.666 7.836 1,614,243 -0.72(-8.39%)
Jun 10, 2022 8.631 8.786 8.267 8.553 1,358,579 -0.16(-1.89%)
Jun 09, 2022 8.970 8.990 8.592 8.718 1,302,794 -0.44(-4.77%)
Jun 08, 2022 9.387 9.455 8.985 9.154 1,164,734 -0.12(-1.26%)
Jun 07, 2022 8.999 9.348 8.902 9.271 1,339,328 +0.15(+1.59%)
Jun 06, 2022 9.096 9.355 8.815 9.125 1,703,154 +0.11(+1.18%)
Jun 03, 2022 8.931 9.091 8.728 9.019 1,255,849 +0.01(+0.11%)
Jun 02, 2022 9.164 9.494 8.878 9.009 2,037,434 -0.22(-2.42%)
Jun 01, 2022 9.183 9.513 9.048 9.232 2,169,021 +0.16(+1.71%)
May 31, 2022 9.164 9.746 8.796 9.077 3,744,680 +0.07(+0.75%)
May 27, 2022 8.718 9.111 8.621 9.009 1,133,475 +0.14(+1.53%)
May 26, 2022 9.019 9.319 8.854 8.873 1,159,292 -0.03(-0.33%)
May 25, 2022 8.611 9.023 8.611 8.902 1,147,901 +0.26(+3.03%)
May 24, 2022 8.514 8.723 8.388 8.640 1,487,716 -0.11(-1.22%)
May 23, 2022 8.456 8.878 8.354 8.747 1,686,422 +0.39(+4.64%)
May 20, 2022 8.660 8.737 8.257 8.359 1,355,338 -0.17(-2.05%)
May 19, 2022 8.359 8.834 8.359 8.534 1,183,772 -0.14(-1.57%)
May 18, 2022 9.542 9.707 8.539 8.669 2,013,818 -0.69(-7.36%)
May 17, 2022 9.523 9.765 9.300 9.358 1,076,940 -0.09(-0.92%)
May 16, 2022 9.009 9.552 9.009 9.445 1,578,846 +0.55(+6.22%)
May 13, 2022 8.941 9.213 8.771 8.893 1,841,384 +0.09(+0.99%)
May 12, 2022 8.699 8.883 8.340 8.805 1,452,406 +0.10(+1.11%)
May 11, 2022 8.747 9.426 8.665 8.708 1,956,936 +0.20(+2.39%)
May 10, 2022 8.563 8.912 8.243 8.505 2,813,331 +0.08(+0.92%)
May 09, 2022 9.542 9.630 8.320 8.427 2,218,372 -1.38(-14.05%)
May 06, 2022 9.736 9.872 9.416 9.804 1,062,520 +0.24(+2.54%)
May 05, 2022 10.25 10.38 9.077 9.562 1,727,556 -0.54(-5.37%)
May 04, 2022 10.41 10.57 9.717 10.10 1,833,517 -0.07(-0.67%)
May 03, 2022 9.950 10.49 9.833 10.17 1,057,832 +0.21(+2.14%)
May 02, 2022 9.950 10.20 9.581 9.959 1,422,877 -0.07(-0.68%)
Apr 29, 2022 10.30 10.45 9.804 10.03 2,164,587 -0.34(-3.27%)
Apr 28, 2022 10.34 10.56 9.494 10.37 1,868,441 +0.54(+5.53%)
Apr 27, 2022 9.445 10.33 9.067 9.823 2,152,415 -0.60(-5.77%)
Apr 26, 2022 10.31 10.97 10.27 10.42 1,718,265 +0.23(+2.28%)
Apr 25, 2022 10.10 10.35 9.436 10.19 2,671,106 -0.47(-4.37%)
Apr 22, 2022 11.06 11.34 10.58 10.66 1,514,504 -0.48(-4.27%)
Apr 21, 2022 12.41 12.48 10.90 11.13 2,170,892 -1.04(-8.53%)
Apr 20, 2022 12.06 12.35 11.65 12.17 957,972 +0.16(+1.37%)
Apr 19, 2022 12.02 12.33 11.47 12.01 1,606,962 -0.10(-0.80%)
Apr 18, 2022 12.17 12.52 11.76 12.10 1,828,237 +0.06(+0.48%)
Apr 14, 2022 11.64 12.30 11.42 12.04 1,382,315 +0.34(+2.90%)
Apr 13, 2022 11.56 11.99 11.12 11.70 2,353,869 +0.37(+3.25%)
Apr 12, 2022 11.10 11.49 11.08 11.34 1,293,470 +0.49(+4.56%)
Apr 11, 2022 11.15 11.16 10.58 10.84 1,499,469 -0.52(-4.61%)
Apr 08, 2022 10.65 11.77 10.63 11.37 2,710,971 +0.78(+7.33%)
Apr 07, 2022 10.80 10.92 10.02 10.59 1,510,726 -0.12(-1.09%)
Apr 06, 2022 10.45 11.09 10.32 10.71 1,980,641 +0.45(+4.35%)
Apr 05, 2022 10.70 11.02 10.16 10.26 1,500,902 -0.53(-4.94%)
Apr 04, 2022 11.02 11.61 10.41 10.79 2,634,173 +0.08(+0.72%)
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.