Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.990 5.020 4.640 4.780 1,848,355 -0.30(-5.91%)
Jun 29, 2022 5.100 5.120 4.965 5.080 1,154,555 -0.02(-0.39%)
Jun 28, 2022 5.430 5.470 5.070 5.100 1,388,019 -0.31(-5.73%)
Jun 27, 2022 5.720 5.740 5.405 5.410 1,433,681 -0.28(-4.92%)
Jun 24, 2022 5.220 5.700 5.220 5.690 4,516,433 +0.46(+8.80%)
Jun 23, 2022 5.360 5.420 5.145 5.230 2,480,025 -0.11(-2.06%)
Jun 22, 2022 5.150 5.370 5.130 5.340 1,809,050 +0.08(+1.52%)
Jun 21, 2022 5.270 5.520 5.250 5.260 2,243,055 +0.07(+1.35%)
Jun 17, 2022 5.000 5.200 4.900 5.190 3,152,216 +0.22(+4.43%)
Jun 16, 2022 5.460 5.510 4.860 4.970 1,787,616 -0.61(-10.93%)
Jun 15, 2022 5.470 5.720 5.460 5.580 3,036,933 +0.17(+3.14%)
Jun 14, 2022 5.570 5.649 5.370 5.410 4,228,633 -0.14(-2.52%)
Jun 13, 2022 5.380 5.630 5.280 5.550 2,857,819 -0.08(-1.42%)
Jun 10, 2022 5.490 5.715 5.405 5.630 2,907,161 -0.04(-0.71%)
Jun 09, 2022 5.670 5.930 5.340 5.670 2,720,805 +0.25(+4.61%)
Jun 08, 2022 5.370 5.495 5.310 5.420 2,370,797 +0.10(+1.88%)
Jun 07, 2022 5.070 5.330 5.050 5.320 1,286,957 +0.17(+3.30%)
Jun 06, 2022 5.170 5.210 4.970 5.150 1,735,076 +0.08(+1.58%)
Jun 03, 2022 5.210 5.240 5.010 5.070 1,573,554 -0.26(-4.88%)
Jun 02, 2022 5.180 5.365 5.140 5.330 3,768,949 +0.16(+3.09%)
Jun 01, 2022 5.150 5.325 5.070 5.170 1,788,402 +0.09(+1.77%)
May 31, 2022 5.140 5.185 5.000 5.080 2,373,152 -0.09(-1.74%)
May 27, 2022 5.050 5.255 5.050 5.170 1,752,007 +0.18(+3.61%)
May 26, 2022 4.880 5.070 4.840 4.990 1,827,093 +0.16(+3.31%)
May 25, 2022 4.560 4.865 4.560 4.830 1,687,767 +0.22(+4.77%)
May 24, 2022 4.840 4.850 4.555 4.610 2,009,045 -0.36(-7.24%)
May 23, 2022 4.880 4.980 4.665 4.970 1,713,284 +0.12(+2.47%)
May 20, 2022 5.030 5.070 4.690 4.850 2,144,177 -0.10(-2.02%)
May 19, 2022 4.860 5.140 4.830 4.950 1,906,204 +0.05(+1.02%)
May 18, 2022 5.120 5.315 4.885 4.900 2,398,724 -0.32(-6.13%)
May 17, 2022 5.170 5.240 4.855 5.220 6,503,496 +0.16(+3.16%)
May 16, 2022 5.230 5.265 4.925 5.060 4,241,638 -0.24(-4.53%)
May 13, 2022 5.090 5.410 5.040 5.300 6,654,182 +0.32(+6.43%)
May 12, 2022 4.770 5.055 4.675 4.980 6,080,329 +0.13(+2.68%)
May 11, 2022 5.200 5.300 4.810 4.850 6,998,304 -0.32(-6.19%)
May 10, 2022 5.400 5.530 5.035 5.170 6,543,409 -0.07(-1.34%)
May 09, 2022 5.310 5.460 5.200 5.240 2,114,443 -0.22(-4.03%)
May 06, 2022 5.430 5.625 5.225 5.460 1,731,060 -0.04(-0.73%)
May 05, 2022 5.810 5.810 5.405 5.500 1,987,552 -0.42(-7.09%)
May 04, 2022 5.930 5.990 5.640 5.920 1,825,688 +0.03(+0.51%)
May 03, 2022 5.880 6.020 5.815 5.890 2,201,910 -0.01(-0.17%)
May 02, 2022 5.790 6.010 5.725 5.900 2,601,988 +0.11(+1.90%)
Apr 29, 2022 5.900 6.050 5.755 5.790 1,360,072 -0.19(-3.18%)
Apr 28, 2022 5.800 6.030 5.780 5.980 1,708,370 +0.24(+4.18%)
Apr 27, 2022 5.750 5.930 5.718 5.740 1,525,856 -0.07(-1.20%)
Apr 26, 2022 5.910 6.000 5.790 5.810 1,567,301 -0.19(-3.17%)
Apr 25, 2022 5.790 6.045 5.750 6.000 1,462,958 +0.18(+3.09%)
Apr 22, 2022 5.910 6.105 5.812 5.820 1,111,893 -0.14(-2.35%)
Apr 21, 2022 6.130 6.290 5.890 5.960 1,418,416 -0.06(-1.00%)
Apr 20, 2022 6.310 6.310 6.000 6.020 1,878,035 -0.32(-5.05%)
Apr 19, 2022 5.990 6.445 5.990 6.340 1,319,784 +0.34(+5.67%)
Apr 18, 2022 6.130 6.130 5.915 6.000 1,357,967 -0.16(-2.60%)
Apr 14, 2022 6.380 6.450 6.160 6.160 1,026,175 -0.20(-3.14%)
Apr 13, 2022 6.130 6.450 6.130 6.360 1,101,092 +0.17(+2.75%)
Apr 12, 2022 6.370 6.615 6.185 6.190 1,475,097 -0.02(-0.32%)
Apr 11, 2022 6.160 6.365 6.100 6.210 1,156,599 -0.04(-0.64%)
Apr 08, 2022 6.410 6.520 6.240 6.250 1,068,562 -0.20(-3.10%)
Apr 07, 2022 6.500 6.640 6.370 6.450 1,353,468 -0.05(-0.77%)
Apr 06, 2022 6.610 6.700 6.420 6.500 1,694,012 -0.27(-3.99%)
Apr 05, 2022 7.050 7.100 6.720 6.770 1,593,109 -0.30(-4.24%)
Apr 04, 2022 6.840 7.135 6.790 7.070 1,848,440 +0.24(+3.51%)
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.