Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.436 5.945 5.945 6.195 13,449 -0.25(-3.87%)
Jun 29, 2022 6.494 6.519 6.418 6.444 4,088 -0.09(-1.40%)
Jun 28, 2022 6.303 6.610 6.303 6.536 21,540 +0.23(+3.69%)
Jun 27, 2022 6.053 6.308 6.053 6.303 4,653 +0.26(+4.26%)
Jun 24, 2022 6.028 6.112 5.897 6.045 11,720 +0.10(+1.68%)
Jun 23, 2022 5.845 6.028 5.845 5.945 3,261 -0.01(-0.14%)
Jun 22, 2022 5.965 6.008 5.918 5.954 4,211 -0.02(-0.42%)
Jun 21, 2022 5.962 5.978 5.804 5.978 6,097 +0.12(+1.99%)
Jun 17, 2022 5.887 5.887 5.821 5.862 17,154 -0.07(-1.26%)
Jun 16, 2022 5.779 5.937 5.696 5.937 18,996 +0.08(+1.42%)
Jun 15, 2022 5.280 5.912 5.280 5.854 36,402 +0.57(+10.69%)
Jun 14, 2022 5.164 5.679 5.164 5.288 5,083 +0.21(+4.09%)
Jun 13, 2022 5.488 5.488 5.072 5.080 33,668 -0.64(-11.19%)
Jun 10, 2022 5.696 5.804 5.596 5.721 13,809 -0.14(-2.41%)
Jun 09, 2022 5.762 5.912 5.760 5.862 5,730 +0.21(+3.68%)
Jun 08, 2022 5.845 5.854 5.413 5.654 18,539 -0.17(-2.86%)
Jun 07, 2022 5.821 5.987 5.696 5.821 13,355 -0.10(-1.69%)
Jun 06, 2022 5.821 5.924 5.671 5.920 11,718 +0.10(+1.79%)
Jun 03, 2022 5.870 6.014 5.746 5.816 23,579 -0.06(-1.06%)
Jun 02, 2022 5.737 6.028 5.595 5.879 16,603 +0.22(+3.97%)
Jun 01, 2022 5.879 5.893 5.529 5.654 18,235 -0.12(-2.02%)
May 31, 2022 5.812 5.812 5.496 5.771 15,939 +0.27(+4.83%)
May 27, 2022 5.588 5.821 5.371 5.505 71,161 +0.24(+4.58%)
May 26, 2022 5.297 5.496 4.989 5.263 80,032 +0.57(+12.23%)
May 25, 2022 4.715 4.981 4.673 4.690 32,835 +0.02(+0.53%)
May 24, 2022 4.789 4.898 4.573 4.665 36,927 -0.18(-3.77%)
May 23, 2022 4.839 5.072 4.791 4.848 34,820 -0.02(-0.51%)
May 20, 2022 4.818 5.081 4.818 4.873 14,491 -0.12(-2.33%)
May 19, 2022 5.363 5.363 4.989 4.989 28,343 -0.47(-8.54%)
May 18, 2022 5.480 5.571 5.288 5.455 6,381 -0.13(-2.38%)
May 17, 2022 5.588 5.588 5.197 5.588 38,199 -0.14(-2.47%)
May 16, 2022 5.588 5.729 5.413 5.729 16,901 +0.14(+2.53%)
May 13, 2022 4.906 5.687 4.906 5.588 59,891 +0.71(+14.48%)
May 12, 2022 4.881 5.019 4.753 4.881 51,710 -0.11(-2.28%)
May 11, 2022 4.832 5.076 4.832 4.995 28,108 +0.09(+1.82%)
May 10, 2022 4.889 5.060 4.810 4.905 18,199 -0.06(-1.20%)
May 09, 2022 4.881 5.076 4.792 4.965 24,350 +0.08(+1.72%)
May 06, 2022 5.003 5.308 4.820 4.881 30,046 -0.10(-1.96%)
May 05, 2022 5.092 5.174 4.970 4.979 8,933 -0.11(-2.08%)
May 04, 2022 5.166 5.288 4.954 5.084 20,042 -0.04(-0.71%)
May 03, 2022 5.011 5.149 4.794 5.121 9,764 +0.38(+7.98%)
May 02, 2022 4.694 4.896 4.669 4.743 54,415 -0.10(-2.02%)
Apr 29, 2022 4.720 4.871 4.621 4.840 6,740 +0.16(+3.48%)
Apr 28, 2022 4.856 4.856 4.637 4.678 41,198 -0.10(-2.04%)
Apr 27, 2022 4.808 4.938 4.653 4.775 24,063 +0.10(+2.09%)
Apr 26, 2022 4.962 4.962 4.656 4.678 38,566 -0.20(-4.17%)
Apr 25, 2022 5.019 5.101 4.783 4.881 21,963 -0.11(-2.12%)
Apr 22, 2022 4.564 5.157 4.535 4.987 32,526 +0.51(+11.45%)
Apr 21, 2022 4.580 4.654 4.450 4.474 28,634 -0.16(-3.46%)
Apr 20, 2022 4.539 5.035 4.539 4.634 20,264 +0.04(+0.83%)
Apr 19, 2022 4.824 4.929 4.549 4.596 29,778 -0.14(-2.92%)
Apr 18, 2022 4.832 4.865 4.678 4.734 15,132 -0.20(-3.96%)
Apr 14, 2022 4.572 4.930 4.534 4.930 42,254 +0.41(+8.99%)
Apr 13, 2022 4.954 4.995 4.515 4.523 55,440 -0.48(-9.59%)
Apr 12, 2022 5.182 5.410 5.003 5.003 19,041 -0.36(-6.78%)
Apr 11, 2022 5.613 5.613 5.311 5.367 27,739 -0.12(-2.26%)
Apr 08, 2022 5.865 5.865 5.418 5.491 49,015 -0.33(-5.59%)
Apr 07, 2022 5.938 6.052 5.776 5.816 6,872 -0.04(-0.69%)
Apr 06, 2022 5.979 6.036 5.816 5.857 13,899 -0.19(-3.10%)
Apr 05, 2022 6.117 6.117 6.020 6.044 11,649 -0.02(-0.27%)
Apr 04, 2022 6.134 6.134 6.036 6.060 5,654 +0.04(+0.68%)
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.