Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.740 5.205 4.470 4.500 61,128 -0.15(-3.23%)
Jun 29, 2022 4.450 4.750 4.450 4.650 56,849 +0.21(+4.73%)
Jun 28, 2022 4.560 4.750 4.400 4.440 27,524 -0.01(-0.22%)
Jun 27, 2022 4.840 4.860 4.390 4.450 36,926 -0.50(-10.10%)
Jun 24, 2022 4.950 4.990 4.750 4.950 40,658 +0.11(+2.17%)
Jun 23, 2022 5.170 5.170 4.717 4.845 42,142 -0.04(-0.72%)
Jun 22, 2022 4.860 4.900 4.720 4.880 18,879 +0.17(+3.61%)
Jun 21, 2022 4.380 4.870 4.380 4.710 19,747 +0.38(+8.78%)
Jun 17, 2022 5.090 5.090 4.330 4.330 98,052 -0.34(-7.28%)
Jun 16, 2022 5.000 5.070 4.620 4.670 23,504 -0.42(-8.25%)
Jun 15, 2022 5.150 5.150 5.060 5.090 12,144 -0.12(-2.30%)
Jun 14, 2022 5.390 5.400 5.130 5.210 33,643 -0.09(-1.70%)
Jun 13, 2022 5.500 5.780 5.300 5.300 27,435 -0.53(-9.09%)
Jun 10, 2022 5.770 5.880 5.655 5.830 19,717 -0.04(-0.68%)
Jun 09, 2022 5.870 5.980 5.710 5.870 26,445 +0.02(+0.34%)
Jun 08, 2022 5.640 5.900 5.640 5.850 22,286 +0.00(+0.00%)
Jun 07, 2022 5.600 5.900 5.560 5.850 37,047 -0.02(-0.34%)
Jun 06, 2022 5.900 5.900 5.700 5.870 20,152 -0.09(-1.51%)
Jun 03, 2022 5.800 6.020 5.670 5.960 43,964 +0.05(+0.93%)
Jun 02, 2022 5.850 6.050 5.640 5.905 39,374 -0.25(-3.98%)
Jun 01, 2022 5.950 6.200 5.669 6.150 79,185 +0.56(+10.02%)
May 31, 2022 7.120 7.120 5.160 5.590 217,152 -1.67(-23.00%)
May 27, 2022 6.650 7.770 6.650 7.260 20,483 +0.61(+9.17%)
May 26, 2022 6.420 6.740 6.420 6.650 13,162 +0.11(+1.68%)
May 25, 2022 6.570 6.724 6.540 6.540 7,456 -0.13(-1.95%)
May 24, 2022 6.530 6.700 6.530 6.670 5,123 +0.13(+1.99%)
May 23, 2022 6.370 6.825 6.280 6.540 9,132 -0.03(-0.46%)
May 20, 2022 6.450 6.920 6.450 6.570 24,674 +0.05(+0.77%)
May 19, 2022 6.180 6.670 6.180 6.520 4,692 +0.02(+0.31%)
May 18, 2022 6.800 7.075 6.500 6.500 7,619 -0.39(-5.66%)
May 17, 2022 6.790 7.210 6.629 6.890 15,080 -0.01(-0.14%)
May 16, 2022 6.550 7.000 6.400 6.900 19,042 +0.24(+3.60%)
May 13, 2022 7.000 7.000 6.390 6.660 26,804 -0.34(-4.86%)
May 12, 2022 7.020 7.400 6.900 7.000 22,699 -0.17(-2.37%)
May 11, 2022 7.290 7.520 6.880 7.170 44,454 +0.40(+5.91%)
May 10, 2022 7.160 7.690 6.770 6.770 83,257 -0.53(-7.26%)
May 09, 2022 7.740 7.740 7.250 7.300 13,041 -0.19(-2.54%)
May 06, 2022 7.370 7.750 7.350 7.490 19,824 +0.01(+0.13%)
May 05, 2022 7.530 7.750 7.350 7.480 20,442 -0.18(-2.35%)
May 04, 2022 7.370 7.700 7.301 7.660 18,989 +0.22(+2.96%)
May 03, 2022 7.250 7.600 7.200 7.440 133,701 +0.11(+1.50%)
May 02, 2022 7.420 7.690 7.330 7.330 4,394 -0.38(-4.93%)
Apr 29, 2022 7.215 7.710 7.215 7.710 23,501 +0.20(+2.66%)
Apr 28, 2022 7.390 7.590 7.150 7.510 28,879 +0.04(+0.54%)
Apr 27, 2022 7.430 7.850 7.320 7.470 29,219 +0.11(+1.49%)
Apr 26, 2022 7.480 7.480 7.250 7.360 19,337 -0.47(-6.00%)
Apr 25, 2022 7.300 7.830 7.300 7.830 51,006 +0.52(+7.11%)
Apr 22, 2022 6.780 7.470 6.580 7.310 74,836 +0.52(+7.66%)
Apr 21, 2022 6.550 6.810 6.310 6.790 46,452 +0.32(+4.95%)
Apr 20, 2022 6.420 6.510 6.180 6.470 36,656 +0.14(+2.21%)
Apr 19, 2022 6.210 6.360 6.050 6.330 35,656 +0.30(+4.98%)
Apr 18, 2022 6.100 6.350 6.000 6.030 42,750 -0.20(-3.21%)
Apr 14, 2022 6.350 6.600 6.210 6.230 55,954 -0.08(-1.27%)
Apr 13, 2022 6.400 6.990 6.250 6.310 67,846 -0.37(-5.54%)
Apr 12, 2022 6.990 7.150 6.320 6.680 27,937 -0.27(-3.88%)
Apr 11, 2022 7.120 7.270 6.840 6.950 25,641 -0.34(-4.66%)
Apr 08, 2022 7.050 7.290 7.040 7.290 4,558 +0.08(+1.11%)
Apr 07, 2022 6.930 7.270 6.930 7.210 5,275 +0.25(+3.59%)
Apr 06, 2022 7.000 7.040 6.810 6.960 8,789 +0.04(+0.58%)
Apr 05, 2022 6.950 7.000 6.770 6.920 30,907 +0.08(+1.17%)
Apr 04, 2022 6.600 6.990 6.500 6.840 35,490 +0.61(+9.79%)
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.