Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.000 8.680 8.000 8.380 723,425 +0.40(+5.01%)
Jul 28, 2022 7.490 8.120 7.370 7.980 831,675 +1.00(+14.33%)
Jul 27, 2022 7.000 7.040 6.750 6.980 197,602 +0.05(+0.72%)
Jul 26, 2022 6.940 6.960 6.800 6.930 108,225 -0.07(-1.00%)
Jul 25, 2022 6.870 7.005 6.780 7.000 161,486 +0.17(+2.49%)
Jul 22, 2022 6.900 7.100 6.690 6.830 247,744 -0.15(-2.15%)
Jul 21, 2022 6.960 7.070 6.840 6.980 276,590 -0.01(-0.14%)
Jul 20, 2022 6.930 7.020 6.800 6.990 260,405 +0.04(+0.58%)
Jul 19, 2022 6.540 6.950 6.540 6.950 232,484 +0.37(+5.62%)
Jul 18, 2022 6.450 6.645 6.450 6.580 265,962 +0.22(+3.46%)
Jul 15, 2022 6.310 6.460 6.230 6.360 249,673 +0.22(+3.58%)
Jul 14, 2022 5.960 6.150 5.950 6.140 213,164 +0.08(+1.32%)
Jul 13, 2022 6.140 6.152 5.860 6.060 497,352 -0.23(-3.66%)
Jul 12, 2022 6.360 6.580 6.230 6.290 264,667 -0.07(-1.10%)
Jul 11, 2022 6.320 6.460 6.300 6.360 195,245 -0.06(-0.93%)
Jul 08, 2022 6.330 6.455 6.280 6.420 234,269 +0.09(+1.42%)
Jul 07, 2022 6.470 6.490 6.300 6.330 234,331 -0.05(-0.78%)
Jul 06, 2022 6.640 6.705 6.280 6.380 365,476 -0.27(-4.06%)
Jul 05, 2022 6.360 6.670 6.300 6.650 311,486 +0.25(+3.91%)
Jul 01, 2022 6.340 6.564 6.110 6.400 342,491 +0.01(+0.16%)
Jun 30, 2022 5.940 6.400 5.900 6.390 538,069 +0.36(+5.97%)
Jun 29, 2022 6.290 6.290 5.860 6.030 350,963 -0.20(-3.21%)
Jun 28, 2022 6.590 6.730 6.210 6.230 217,671 -0.33(-5.03%)
Jun 27, 2022 6.500 6.729 6.440 6.560 209,347 +0.11(+1.71%)
Jun 24, 2022 6.300 6.700 6.100 6.450 499,918 +0.23(+3.70%)
Jun 23, 2022 6.140 6.230 6.020 6.220 282,008 +0.11(+1.80%)
Jun 22, 2022 6.200 6.430 6.080 6.110 291,692 -0.15(-2.40%)
Jun 21, 2022 6.580 6.879 6.250 6.260 391,496 -0.22(-3.40%)
Jun 17, 2022 6.510 6.610 6.120 6.480 1,426,357 +0.09(+1.41%)
Jun 16, 2022 6.820 6.870 6.330 6.390 322,091 -0.58(-8.32%)
Jun 15, 2022 7.010 7.070 6.820 6.970 312,013 +0.07(+1.01%)
Jun 14, 2022 6.940 7.070 6.800 6.900 283,043 +0.06(+0.88%)
Jun 13, 2022 7.250 7.405 6.800 6.840 316,958 -0.65(-8.68%)
Jun 10, 2022 7.500 7.770 7.480 7.490 181,957 -0.15(-1.96%)
Jun 09, 2022 7.560 7.700 7.420 7.640 216,690 +0.08(+1.06%)
Jun 08, 2022 7.970 8.020 7.440 7.560 301,154 -0.46(-5.74%)
Jun 07, 2022 7.980 8.100 7.850 8.020 204,174 -0.08(-0.99%)
Jun 06, 2022 8.200 8.215 7.950 8.100 206,895 +0.03(+0.37%)
Jun 03, 2022 8.020 8.160 7.855 8.070 212,210 -0.07(-0.86%)
Jun 02, 2022 7.690 8.170 7.690 8.140 290,724 +0.45(+5.85%)
Jun 01, 2022 7.560 7.800 7.560 7.690 347,578 +0.13(+1.72%)
May 31, 2022 7.590 7.620 7.270 7.560 317,274 -0.04(-0.53%)
May 27, 2022 7.360 7.600 7.250 7.600 263,569 +0.31(+4.25%)
May 26, 2022 7.200 7.430 7.200 7.290 244,290 +0.10(+1.39%)
May 25, 2022 6.810 7.250 6.810 7.190 351,236 +0.41(+6.05%)
May 24, 2022 7.010 7.329 6.555 6.780 416,958 -0.30(-4.24%)
May 23, 2022 7.300 7.350 7.020 7.080 422,307 -0.05(-0.70%)
May 20, 2022 7.300 7.610 6.930 7.130 215,667 -0.08(-1.11%)
May 19, 2022 7.310 7.380 7.110 7.210 317,378 -0.21(-2.83%)
May 18, 2022 8.020 8.200 7.300 7.420 594,385 -0.75(-9.18%)
May 17, 2022 7.800 8.200 7.690 8.170 498,503 +0.60(+7.93%)
May 16, 2022 7.840 7.860 7.500 7.570 333,620 -0.30(-3.81%)
May 13, 2022 8.040 8.245 7.850 7.870 337,631 -0.03(-0.38%)
May 12, 2022 7.800 8.000 7.630 7.900 284,735 +0.06(+0.77%)
May 11, 2022 7.910 8.230 7.730 7.840 256,779 -0.09(-1.13%)
May 10, 2022 8.240 8.240 7.860 7.930 476,381 -0.19(-2.34%)
May 09, 2022 8.470 8.470 8.060 8.120 268,590 -0.41(-4.81%)
May 06, 2022 8.570 8.750 8.330 8.530 178,948 -0.10(-1.16%)
May 05, 2022 9.180 9.330 8.460 8.630 355,633 -0.69(-7.40%)
May 04, 2022 8.740 9.350 8.610 9.320 386,860 +0.62(+7.13%)
May 03, 2022 8.800 9.030 7.820 8.700 692,298 +0.00(+0.00%)
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.