Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.463 5.970 5.970 6.221 13,392 -0.25(-3.87%)
Jun 29, 2022 6.521 6.546 6.446 6.471 4,071 -0.09(-1.40%)
Jun 28, 2022 6.329 6.638 6.329 6.563 21,450 +0.23(+3.69%)
Jun 27, 2022 6.079 6.335 6.079 6.329 4,633 +0.26(+4.26%)
Jun 24, 2022 6.054 6.137 5.922 6.071 11,671 +0.10(+1.68%)
Jun 23, 2022 5.870 6.054 5.870 5.970 3,247 -0.01(-0.14%)
Jun 22, 2022 5.990 6.033 5.943 5.979 4,193 -0.03(-0.42%)
Jun 21, 2022 5.987 6.004 5.828 6.004 6,071 +0.12(+1.99%)
Jun 17, 2022 5.912 5.912 5.845 5.887 17,082 -0.08(-1.26%)
Jun 16, 2022 5.803 5.962 5.720 5.962 18,917 +0.08(+1.42%)
Jun 15, 2022 5.302 5.937 5.302 5.878 36,249 +0.57(+10.69%)
Jun 14, 2022 5.185 5.703 5.185 5.311 5,062 +0.21(+4.09%)
Jun 13, 2022 5.511 5.511 5.094 5.102 33,526 -0.64(-11.19%)
Jun 10, 2022 5.720 5.828 5.620 5.745 13,751 -0.14(-2.41%)
Jun 09, 2022 5.787 5.937 5.785 5.887 5,706 +0.21(+3.68%)
Jun 08, 2022 5.870 5.878 5.436 5.678 18,462 -0.17(-2.86%)
Jun 07, 2022 5.845 6.012 5.720 5.845 13,299 -0.10(-1.69%)
Jun 06, 2022 5.845 5.949 5.695 5.945 11,669 +0.10(+1.79%)
Jun 03, 2022 5.895 6.040 5.770 5.841 23,479 -0.06(-1.06%)
Jun 02, 2022 5.762 6.054 5.619 5.904 16,533 +0.23(+3.97%)
Jun 01, 2022 5.904 5.918 5.553 5.678 18,159 -0.12(-2.02%)
May 31, 2022 5.837 5.837 5.519 5.795 15,872 +0.27(+4.83%)
May 27, 2022 5.611 5.845 5.394 5.528 70,862 +0.24(+4.58%)
May 26, 2022 5.319 5.519 5.010 5.286 79,695 +0.58(+12.23%)
May 25, 2022 4.735 5.002 4.693 4.709 32,697 +0.03(+0.53%)
May 24, 2022 4.810 4.918 4.593 4.684 36,771 -0.18(-3.77%)
May 23, 2022 4.860 5.093 4.811 4.868 34,673 -0.03(-0.51%)
May 20, 2022 4.839 5.102 4.839 4.893 14,430 -0.12(-2.33%)
May 19, 2022 5.386 5.386 5.010 5.010 28,224 -0.47(-8.54%)
May 18, 2022 5.503 5.595 5.311 5.478 6,354 -0.13(-2.38%)
May 17, 2022 5.611 5.611 5.219 5.611 38,039 -0.14(-2.47%)
May 16, 2022 5.611 5.753 5.436 5.753 16,830 +0.14(+2.53%)
May 13, 2022 4.927 5.711 4.927 5.611 59,639 +0.71(+14.48%)
May 12, 2022 4.902 5.040 4.773 4.902 51,493 -0.11(-2.28%)
May 11, 2022 4.853 5.098 4.853 5.016 27,990 +0.09(+1.82%)
May 10, 2022 4.910 5.081 4.831 4.926 18,122 -0.06(-1.20%)
May 09, 2022 4.902 5.098 4.813 4.986 24,248 +0.08(+1.72%)
May 06, 2022 5.024 5.330 4.840 4.901 29,919 -0.10(-1.96%)
May 05, 2022 5.114 5.196 4.991 5.000 8,895 -0.11(-2.08%)
May 04, 2022 5.187 5.310 4.975 5.106 19,957 -0.04(-0.72%)
May 03, 2022 5.032 5.171 4.814 5.143 9,723 +0.38(+7.98%)
May 02, 2022 4.714 4.916 4.689 4.763 54,186 -0.10(-2.02%)
Apr 29, 2022 4.740 4.891 4.640 4.861 6,711 +0.16(+3.48%)
Apr 28, 2022 4.877 4.877 4.656 4.697 41,024 -0.10(-2.04%)
Apr 27, 2022 4.828 4.959 4.673 4.795 23,961 +0.10(+2.09%)
Apr 26, 2022 4.983 4.983 4.676 4.697 38,404 -0.20(-4.17%)
Apr 25, 2022 5.040 5.122 4.803 4.902 21,871 -0.11(-2.12%)
Apr 22, 2022 4.583 5.179 4.554 5.008 32,389 +0.51(+11.45%)
Apr 21, 2022 4.599 4.673 4.469 4.493 28,514 -0.16(-3.46%)
Apr 20, 2022 4.558 5.057 4.558 4.654 20,179 +0.04(+0.83%)
Apr 19, 2022 4.844 4.950 4.569 4.616 29,652 -0.14(-2.92%)
Apr 18, 2022 4.853 4.885 4.697 4.754 15,068 -0.20(-3.96%)
Apr 14, 2022 4.591 4.951 4.553 4.951 42,076 +0.41(+8.99%)
Apr 13, 2022 4.975 5.016 4.534 4.542 55,207 -0.48(-9.59%)
Apr 12, 2022 5.204 5.433 5.024 5.024 18,961 -0.37(-6.78%)
Apr 11, 2022 5.637 5.637 5.333 5.390 27,623 -0.12(-2.26%)
Apr 08, 2022 5.890 5.890 5.441 5.514 48,808 -0.33(-5.59%)
Apr 07, 2022 5.964 6.078 5.800 5.841 6,844 -0.04(-0.69%)
Apr 06, 2022 6.004 6.061 5.841 5.882 13,841 -0.19(-3.10%)
Apr 05, 2022 6.143 6.143 6.045 6.070 11,600 -0.02(-0.27%)
Apr 04, 2022 6.159 6.159 6.062 6.086 5,630 +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.