Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.310 4.410 4.170 4.300 323,140 -0.11(-2.49%)
Jun 29, 2022 4.560 4.560 4.360 4.410 181,560 -0.11(-2.43%)
Jun 28, 2022 4.620 4.683 4.470 4.520 129,284 +0.00(+0.00%)
Jun 27, 2022 4.510 4.590 4.500 4.520 107,788 -0.04(-0.88%)
Jun 24, 2022 4.640 4.690 4.500 4.560 184,632 -0.02(-0.44%)
Jun 23, 2022 4.600 4.610 4.310 4.580 543,670 -0.04(-0.87%)
Jun 22, 2022 4.750 4.790 4.550 4.620 183,082 -0.37(-7.41%)
Jun 21, 2022 4.830 5.046 4.750 4.990 237,612 +0.24(+5.05%)
Jun 17, 2022 4.780 4.955 4.530 4.750 296,270 -0.06(-1.25%)
Jun 16, 2022 5.030 5.190 4.720 4.810 467,011 -0.39(-7.50%)
Jun 15, 2022 5.110 5.355 5.000 5.200 608,837 +0.14(+2.77%)
Jun 14, 2022 5.570 5.570 5.000 5.060 264,809 -0.43(-7.83%)
Jun 13, 2022 5.590 5.750 5.400 5.490 218,214 -0.29(-5.02%)
Jun 10, 2022 6.080 6.095 5.710 5.780 98,116 -0.42(-6.77%)
Jun 09, 2022 6.420 6.420 6.200 6.200 74,361 -0.25(-3.88%)
Jun 08, 2022 6.390 6.530 6.340 6.450 183,699 +0.04(+0.62%)
Jun 07, 2022 6.150 6.430 6.100 6.410 114,513 +0.20(+3.22%)
Jun 06, 2022 6.260 6.281 6.090 6.210 66,487 +0.01(+0.16%)
Jun 03, 2022 6.310 6.310 6.130 6.200 60,838 -0.10(-1.59%)
Jun 02, 2022 6.220 6.450 6.170 6.300 93,270 +0.08(+1.29%)
Jun 01, 2022 6.180 6.220 6.040 6.220 842,039 +0.11(+1.80%)
May 31, 2022 6.200 6.480 6.070 6.110 132,696 +0.03(+0.49%)
May 27, 2022 6.050 6.100 5.940 6.080 171,286 +0.10(+1.67%)
May 26, 2022 5.970 6.120 5.970 5.980 117,477 +0.10(+1.70%)
May 25, 2022 5.780 5.920 5.695 5.880 221,024 +0.13(+2.26%)
May 24, 2022 5.590 5.790 5.590 5.750 295,691 +0.06(+1.05%)
May 23, 2022 5.870 5.870 5.690 5.690 88,319 -0.13(-2.23%)
May 20, 2022 5.850 6.120 5.800 5.820 242,136 -0.03(-0.51%)
May 19, 2022 5.710 5.940 5.710 5.850 63,830 -0.01(-0.17%)
May 18, 2022 6.090 6.130 5.810 5.860 102,214 -0.24(-3.93%)
May 17, 2022 6.090 6.170 6.030 6.100 159,347 +0.07(+1.16%)
May 16, 2022 5.840 6.100 5.840 6.030 90,990 +0.15(+2.55%)
May 13, 2022 5.700 5.990 5.670 5.880 152,498 +0.23(+4.07%)
May 12, 2022 5.800 5.870 5.570 5.650 164,019 -0.22(-3.75%)
May 11, 2022 5.760 6.270 5.760 5.870 301,736 +0.13(+2.26%)
May 10, 2022 5.650 5.900 5.640 5.740 440,680 +0.12(+2.14%)
May 09, 2022 5.710 5.880 5.620 5.620 282,009 -0.33(-5.55%)
May 06, 2022 6.330 6.330 5.950 5.950 705,494 -0.36(-5.71%)
May 05, 2022 6.830 6.840 6.010 6.310 213,646 -0.55(-8.02%)
May 04, 2022 6.600 6.860 6.400 6.860 163,928 +0.26(+3.94%)
May 03, 2022 6.270 6.690 6.270 6.600 149,122 +0.24(+3.77%)
May 02, 2022 6.790 6.790 6.130 6.360 314,901 -0.43(-6.33%)
Apr 29, 2022 6.730 6.820 6.650 6.790 208,077 +0.06(+0.89%)
Apr 28, 2022 6.650 6.730 6.360 6.730 134,324 +0.20(+3.06%)
Apr 27, 2022 6.480 6.670 6.440 6.530 103,136 +0.00(+0.00%)
Apr 26, 2022 6.500 6.780 6.480 6.530 223,593 -0.05(-0.76%)
Apr 25, 2022 6.590 6.640 6.310 6.580 525,291 -0.21(-3.09%)
Apr 22, 2022 7.000 7.090 6.700 6.790 261,301 -0.29(-4.10%)
Apr 21, 2022 7.700 7.700 7.010 7.080 254,694 -0.52(-6.84%)
Apr 20, 2022 7.540 7.690 7.340 7.600 128,637 +0.07(+0.93%)
Apr 19, 2022 7.460 7.670 7.340 7.530 232,685 -0.01(-0.13%)
Apr 18, 2022 7.500 7.689 7.410 7.540 181,698 +0.05(+0.67%)
Apr 14, 2022 7.240 7.580 7.170 7.490 254,410 +0.21(+2.88%)
Apr 13, 2022 7.180 7.350 6.960 7.280 323,033 +0.17(+2.39%)
Apr 12, 2022 6.920 7.180 6.800 7.110 412,415 +0.30(+4.41%)
Apr 11, 2022 7.020 7.240 6.696 6.810 291,596 -0.18(-2.58%)
Apr 08, 2022 6.410 7.000 6.380 6.990 428,454 +0.51(+7.87%)
Apr 07, 2022 6.490 6.560 6.390 6.480 59,804 +0.03(+0.47%)
Apr 06, 2022 6.510 6.590 6.370 6.450 66,775 -0.03(-0.46%)
Apr 05, 2022 6.560 6.800 6.470 6.480 210,242 -0.08(-1.22%)
Apr 04, 2022 6.290 6.600 6.280 6.560 139,159 +0.28(+4.46%)
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.