Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.044 7.044 6.919 7.025 1,886,218 +0.00(+0.00%)
Jul 28, 2022 6.919 7.025 6.837 7.025 1,234,263 +0.13(+1.81%)
Jul 27, 2022 6.746 6.910 6.650 6.900 2,137,990 +0.26(+3.91%)
Jul 26, 2022 6.746 6.775 6.631 6.640 1,639,998 -0.14(-2.13%)
Jul 25, 2022 6.833 6.847 6.703 6.785 1,473,734 -0.02(-0.28%)
Jul 22, 2022 6.948 6.996 6.756 6.804 3,514,067 -0.14(-2.08%)
Jul 21, 2022 6.890 6.958 6.809 6.948 1,172,090 +0.00(+0.00%)
Jul 20, 2022 6.794 6.977 6.770 6.948 951,590 +0.11(+1.55%)
Jul 19, 2022 6.727 6.900 6.712 6.842 1,697,865 +0.25(+3.80%)
Jul 18, 2022 6.640 6.736 6.573 6.592 1,252,007 +0.04(+0.59%)
Jul 15, 2022 6.428 6.582 6.366 6.554 1,352,410 +0.21(+3.34%)
Jul 14, 2022 6.342 6.404 6.284 6.342 1,528,755 -0.07(-1.05%)
Jul 13, 2022 6.332 6.428 6.207 6.409 1,378,279 -0.03(-0.45%)
Jul 12, 2022 6.390 6.515 6.385 6.438 1,906,359 +0.07(+1.06%)
Jul 11, 2022 6.342 6.419 6.284 6.371 1,588,955 -0.03(-0.45%)
Jul 08, 2022 6.400 6.428 6.241 6.400 1,066,852 +0.04(+0.61%)
Jul 07, 2022 6.207 6.400 6.169 6.361 1,247,538 +0.23(+3.77%)
Jul 06, 2022 6.140 6.188 6.048 6.130 1,299,635 +0.01(+0.16%)
Jul 05, 2022 5.890 6.120 5.774 6.120 1,559,009 +0.07(+1.11%)
Jul 01, 2022 5.890 6.072 5.870 6.053 1,615,501 +0.13(+2.28%)
Jun 30, 2022 5.899 5.928 5.813 5.918 2,242,889 -0.04(-0.65%)
Jun 29, 2022 6.101 6.101 5.880 5.957 2,610,814 -0.17(-2.83%)
Jun 28, 2022 6.400 6.486 6.111 6.130 4,022,646 -0.21(-3.34%)
Jun 27, 2022 6.207 6.380 6.159 6.342 2,247,120 +0.13(+2.17%)
Jun 24, 2022 5.947 6.380 5.942 6.207 5,889,326 +0.29(+4.88%)
Jun 23, 2022 5.928 6.005 5.817 5.918 2,613,715 -0.03(-0.49%)
Jun 22, 2022 6.034 6.111 5.909 5.947 2,856,204 -0.16(-2.68%)
Jun 21, 2022 6.169 6.303 6.092 6.111 1,858,314 +0.05(+0.79%)
Jun 17, 2022 5.938 6.197 5.914 6.063 10,896,076 +0.14(+2.44%)
Jun 16, 2022 6.072 6.101 5.822 5.918 3,453,047 -0.31(-4.95%)
Jun 15, 2022 6.255 6.313 6.072 6.226 4,048,291 +0.10(+1.65%)
Jun 14, 2022 6.336 6.365 6.116 6.125 2,842,148 -0.19(-3.03%)
Jun 13, 2022 6.384 6.460 6.221 6.317 2,507,057 -0.26(-3.93%)
Jun 10, 2022 6.767 6.767 6.484 6.575 2,632,452 -0.34(-4.98%)
Jun 09, 2022 7.006 7.063 6.910 6.920 1,352,184 -0.13(-1.90%)
Jun 08, 2022 7.322 7.326 7.044 7.054 1,581,996 -0.31(-4.16%)
Jun 07, 2022 7.178 7.360 7.178 7.360 1,551,896 +0.08(+1.05%)
Jun 06, 2022 7.226 7.350 7.149 7.283 2,518,152 +0.14(+2.01%)
Jun 03, 2022 7.159 7.188 7.106 7.140 1,251,394 -0.08(-1.06%)
Jun 02, 2022 7.015 7.216 6.987 7.216 1,323,349 +0.22(+3.15%)
Jun 01, 2022 7.149 7.216 6.968 6.996 1,823,871 -0.16(-2.27%)
May 31, 2022 7.140 7.159 6.953 7.159 2,376,939 -0.08(-1.06%)
May 27, 2022 7.178 7.331 7.121 7.236 2,158,457 +0.20(+2.86%)
May 26, 2022 6.891 7.149 6.872 7.035 1,930,090 +0.15(+2.23%)
May 25, 2022 6.594 6.929 6.546 6.881 2,689,673 +0.25(+3.75%)
May 24, 2022 6.585 6.642 6.518 6.633 1,903,782 -0.07(-1.00%)
May 23, 2022 6.700 6.743 6.489 6.700 1,634,189 +0.03(+0.43%)
May 20, 2022 6.786 6.800 6.412 6.671 1,684,603 -0.03(-0.43%)
May 19, 2022 6.537 6.776 6.527 6.700 1,859,975 +0.11(+1.60%)
May 18, 2022 6.786 6.853 6.537 6.594 1,634,128 -0.30(-4.31%)
May 17, 2022 6.728 6.901 6.690 6.891 1,474,336 +0.33(+4.96%)
May 16, 2022 6.613 6.676 6.518 6.566 2,009,212 -0.12(-1.86%)
May 13, 2022 6.470 6.819 6.470 6.690 2,137,262 +0.30(+4.64%)
May 12, 2022 6.211 6.451 6.154 6.393 2,223,348 +0.13(+2.14%)
May 11, 2022 6.451 6.551 6.216 6.259 1,797,031 -0.19(-2.97%)
May 10, 2022 6.384 6.522 6.197 6.451 2,241,714 +0.13(+2.12%)
May 09, 2022 6.604 6.633 6.240 6.317 2,766,220 -0.38(-5.71%)
May 06, 2022 6.700 6.790 6.465 6.700 2,421,405 -0.04(-0.57%)
May 05, 2022 6.795 7.044 6.661 6.738 1,806,684 -0.20(-2.90%)
May 04, 2022 6.719 6.948 6.580 6.939 1,864,705 +0.24(+3.57%)
May 03, 2022 6.585 6.743 6.561 6.700 1,627,418 +0.13(+2.04%)
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.