Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.190 7.245 6.350 6.770 1,351,785 -0.49(-6.75%)
May 27, 2022 7.080 7.335 6.990 7.260 245,122 +0.10(+1.40%)
May 26, 2022 7.190 7.650 7.150 7.160 286,746 -0.10(-1.38%)
May 25, 2022 6.800 7.280 6.640 7.260 362,469 +0.47(+6.92%)
May 24, 2022 6.800 6.880 6.470 6.790 346,840 -0.07(-1.02%)
May 23, 2022 6.890 7.180 6.710 6.860 462,694 +0.11(+1.63%)
May 20, 2022 6.830 6.915 6.560 6.750 306,172 +0.03(+0.45%)
May 19, 2022 6.330 6.750 6.280 6.720 522,720 +0.33(+5.16%)
May 18, 2022 6.170 6.570 6.050 6.390 502,613 +0.18(+2.90%)
May 17, 2022 5.530 6.210 5.520 6.210 617,832 +0.82(+15.21%)
May 16, 2022 4.940 5.480 4.880 5.390 409,610 +0.44(+8.89%)
May 13, 2022 4.700 5.080 4.700 4.950 583,670 +0.30(+6.45%)
May 12, 2022 4.580 4.760 4.260 4.650 556,363 +0.09(+1.97%)
May 11, 2022 4.840 4.970 4.560 4.560 441,688 -0.29(-5.98%)
May 10, 2022 5.030 5.120 4.640 4.850 744,158 -0.18(-3.58%)
May 09, 2022 5.690 5.790 4.935 5.030 634,830 -0.81(-13.87%)
May 06, 2022 5.770 5.930 5.580 5.840 235,615 +0.02(+0.34%)
May 05, 2022 6.050 6.050 5.775 5.820 254,076 -0.24(-3.96%)
May 04, 2022 5.890 6.060 5.780 6.060 278,679 +0.25(+4.30%)
May 03, 2022 5.840 6.140 5.800 5.810 299,790 -0.09(-1.53%)
May 02, 2022 5.730 5.900 5.670 5.900 479,351 +0.14(+2.43%)
Apr 29, 2022 6.010 6.150 5.750 5.760 257,330 -0.25(-4.16%)
Apr 28, 2022 6.030 6.130 5.860 6.010 262,297 +0.04(+0.67%)
Apr 27, 2022 6.000 6.190 5.940 5.970 235,977 -0.02(-0.33%)
Apr 26, 2022 6.150 6.250 5.935 5.990 210,847 -0.20(-3.23%)
Apr 25, 2022 6.020 6.300 6.020 6.190 252,384 +0.03(+0.49%)
Apr 22, 2022 6.100 6.330 6.050 6.160 203,494 -0.02(-0.32%)
Apr 21, 2022 6.450 6.450 6.170 6.180 196,130 -0.22(-3.44%)
Apr 20, 2022 6.490 6.540 6.285 6.400 241,564 -0.02(-0.31%)
Apr 19, 2022 6.420 6.580 6.340 6.420 284,235 +0.07(+1.10%)
Apr 18, 2022 6.810 6.900 6.190 6.350 496,455 -0.42(-6.20%)
Apr 14, 2022 6.910 6.910 6.650 6.770 273,569 -0.11(-1.60%)
Apr 13, 2022 6.720 6.920 6.560 6.880 330,753 +0.07(+1.03%)
Apr 12, 2022 6.870 7.020 6.730 6.810 410,750 +0.05(+0.74%)
Apr 11, 2022 6.700 7.060 6.580 6.760 274,558 +0.05(+0.75%)
Apr 08, 2022 7.030 7.180 6.630 6.710 385,564 -0.36(-5.09%)
Apr 07, 2022 7.430 7.480 7.050 7.070 393,212 -0.38(-5.10%)
Apr 06, 2022 7.440 7.530 7.230 7.450 277,013 +0.01(+0.13%)
Apr 05, 2022 7.630 7.745 7.290 7.440 257,271 -0.15(-1.98%)
Apr 04, 2022 7.630 7.650 7.410 7.590 214,566 -0.01(-0.13%)
Apr 01, 2022 7.400 7.610 7.300 7.600 325,030 +0.17(+2.29%)
Mar 31, 2022 7.620 7.860 7.290 7.430 360,083 -0.22(-2.88%)
Mar 30, 2022 7.620 7.910 7.590 7.650 437,006 +0.08(+1.06%)
Mar 29, 2022 6.810 7.790 6.810 7.570 540,545 +0.73(+10.67%)
Mar 28, 2022 6.900 7.060 6.540 6.840 779,571 -0.09(-1.30%)
Mar 25, 2022 7.430 7.630 6.910 6.930 1,154,068 -0.87(-11.15%)
Mar 24, 2022 7.820 7.930 6.900 7.800 796,302 -0.17(-2.13%)
Mar 23, 2022 8.090 8.220 7.910 7.970 325,821 -0.17(-2.09%)
Mar 22, 2022 8.440 8.820 8.140 8.140 812,183 -0.26(-3.10%)
Mar 21, 2022 8.220 8.430 7.960 8.400 902,100 +0.16(+1.94%)
Mar 18, 2022 8.800 9.080 8.230 8.240 2,695,267 -0.61(-6.89%)
Mar 17, 2022 8.320 8.965 8.320 8.850 715,736 +0.42(+4.98%)
Mar 16, 2022 8.000 8.520 8.000 8.430 815,787 +0.46(+5.77%)
Mar 15, 2022 8.150 8.230 7.910 7.970 389,207 -0.23(-2.80%)
Mar 14, 2022 8.460 8.530 8.110 8.200 324,227 -0.27(-3.19%)
Mar 11, 2022 8.120 8.820 8.120 8.470 465,489 +0.40(+4.96%)
Mar 10, 2022 8.070 8.310 7.940 8.070 357,848 -0.05(-0.62%)
Mar 09, 2022 8.130 8.280 7.925 8.120 335,662 +0.04(+0.50%)
Mar 08, 2022 7.940 8.330 7.790 8.080 525,359 +0.23(+2.93%)
Mar 07, 2022 7.630 8.410 7.630 7.850 548,235 +0.37(+4.95%)
Mar 04, 2022 7.610 7.850 7.340 7.480 232,041 -0.16(-2.09%)
Mar 03, 2022 7.500 7.780 7.410 7.640 210,029 +0.13(+1.73%)
Mar 02, 2022 7.470 7.600 7.320 7.510 313,658 -0.02(-0.27%)
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.