Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.840 6.995 6.790 6.910 1,587,712 -0.08(-1.14%)
May 27, 2022 6.760 7.020 6.760 6.990 1,685,752 +0.31(+4.64%)
May 26, 2022 6.460 6.765 6.460 6.680 2,143,628 +0.25(+3.89%)
May 25, 2022 6.230 6.465 6.180 6.430 1,850,238 +0.15(+2.39%)
May 24, 2022 6.540 6.580 6.220 6.280 1,560,857 -0.40(-5.99%)
May 23, 2022 6.690 6.710 6.555 6.680 1,410,835 +0.05(+0.75%)
May 20, 2022 6.770 6.770 6.430 6.630 1,679,045 -0.03(-0.45%)
May 19, 2022 6.670 6.860 6.649 6.660 1,908,525 -0.13(-1.91%)
May 18, 2022 6.890 7.020 6.715 6.790 1,734,599 -0.29(-4.10%)
May 17, 2022 7.010 7.185 6.990 7.080 1,673,058 +0.19(+2.76%)
May 16, 2022 7.040 7.060 6.830 6.890 1,890,882 -0.16(-2.27%)
May 13, 2022 6.870 7.125 6.800 7.050 3,215,843 +0.38(+5.70%)
May 12, 2022 6.340 6.800 6.300 6.670 3,342,441 +0.32(+5.04%)
May 11, 2022 6.470 6.760 6.340 6.350 4,199,435 -0.14(-2.16%)
May 10, 2022 6.680 6.800 6.280 6.490 2,930,413 +0.04(+0.62%)
May 09, 2022 7.000 7.040 6.390 6.450 5,117,569 -0.70(-9.79%)
May 06, 2022 8.150 8.155 6.860 7.150 7,183,790 -1.60(-18.29%)
May 05, 2022 9.200 9.240 8.660 8.750 2,638,380 -0.64(-6.82%)
May 04, 2022 9.230 9.420 8.890 9.390 2,851,635 +0.15(+1.62%)
May 03, 2022 8.870 9.270 8.750 9.240 3,066,020 +0.40(+4.52%)
May 02, 2022 8.930 8.940 8.660 8.840 2,261,364 -0.08(-0.90%)
Apr 29, 2022 8.610 8.940 8.580 8.920 3,662,760 +0.30(+3.48%)
Apr 28, 2022 8.570 8.720 8.360 8.620 1,470,732 +0.16(+1.89%)
Apr 27, 2022 8.650 8.720 8.360 8.460 1,908,123 -0.22(-2.53%)
Apr 26, 2022 8.860 8.890 8.520 8.680 1,967,459 -0.24(-2.69%)
Apr 25, 2022 8.480 8.940 8.440 8.920 2,696,498 +0.33(+3.84%)
Apr 22, 2022 8.780 8.800 8.530 8.590 1,873,688 -0.24(-2.72%)
Apr 21, 2022 9.130 9.240 8.760 8.830 1,938,561 -0.23(-2.54%)
Apr 20, 2022 8.910 9.130 8.905 9.060 2,124,485 +0.20(+2.26%)
Apr 19, 2022 8.790 8.980 8.730 8.860 1,975,090 +0.03(+0.34%)
Apr 18, 2022 8.720 8.840 8.525 8.830 2,284,902 +0.08(+0.91%)
Apr 14, 2022 8.830 8.890 8.680 8.750 1,831,562 -0.10(-1.13%)
Apr 13, 2022 8.600 8.886 8.510 8.850 1,792,047 +0.27(+3.15%)
Apr 12, 2022 8.500 8.920 8.450 8.580 3,225,611 +0.22(+2.63%)
Apr 11, 2022 8.280 8.440 8.085 8.360 2,909,361 +0.05(+0.60%)
Apr 08, 2022 8.320 8.450 8.230 8.310 2,411,388 -0.01(-0.12%)
Apr 07, 2022 8.300 8.470 8.205 8.320 3,119,418 +0.04(+0.48%)
Apr 06, 2022 8.390 8.410 8.160 8.280 2,432,764 -0.22(-2.59%)
Apr 05, 2022 8.760 8.870 8.485 8.500 2,868,007 -0.33(-3.74%)
Apr 04, 2022 8.630 8.870 8.580 8.830 1,795,329 +0.29(+3.40%)
Apr 01, 2022 8.590 8.710 8.445 8.540 2,724,206 +0.01(+0.12%)
Mar 31, 2022 8.590 8.615 8.430 8.530 2,259,903 -0.12(-1.39%)
Mar 30, 2022 8.790 8.850 8.630 8.650 2,127,261 -0.17(-1.93%)
Mar 29, 2022 8.560 8.835 8.560 8.820 2,459,869 +0.37(+4.38%)
Mar 28, 2022 8.390 8.450 8.320 8.450 1,367,469 +0.08(+0.96%)
Mar 25, 2022 8.380 8.440 8.295 8.370 2,333,182 -0.04(-0.48%)
Mar 24, 2022 8.320 8.415 8.245 8.410 1,518,077 +0.17(+2.06%)
Mar 23, 2022 8.190 8.330 8.108 8.240 1,558,449 -0.02(-0.24%)
Mar 22, 2022 8.080 8.290 8.080 8.260 1,898,868 +0.24(+2.99%)
Mar 21, 2022 8.090 8.180 7.930 8.020 1,478,950 -0.12(-1.47%)
Mar 18, 2022 7.890 8.140 7.850 8.140 2,231,871 +0.14(+1.75%)
Mar 17, 2022 7.830 8.010 7.825 8.000 1,532,192 +0.07(+0.88%)
Mar 16, 2022 7.710 7.960 7.680 7.930 2,265,844 +0.31(+4.07%)
Mar 15, 2022 7.460 7.670 7.420 7.620 1,830,523 +0.18(+2.42%)
Mar 14, 2022 7.750 7.794 7.370 7.440 2,086,486 -0.25(-3.25%)
Mar 11, 2022 7.930 7.990 7.690 7.690 1,180,754 -0.22(-2.78%)
Mar 10, 2022 7.800 7.940 7.700 7.910 1,561,372 -0.05(-0.63%)
Mar 09, 2022 7.960 8.085 7.910 7.960 1,427,379 +0.24(+3.11%)
Mar 08, 2022 7.630 8.000 7.558 7.720 2,865,381 +0.06(+0.78%)
Mar 07, 2022 8.140 8.270 7.660 7.660 3,151,987 -0.57(-6.93%)
Mar 04, 2022 8.470 8.500 8.140 8.230 1,846,479 -0.34(-3.97%)
Mar 03, 2022 8.720 8.780 8.460 8.570 1,749,774 -0.15(-1.72%)
Mar 02, 2022 8.460 8.810 8.410 8.720 2,864,218 +0.36(+4.31%)
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.