Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.800 5.800 5.200 5.202 26,456 -0.11(-2.05%)
Aug 30, 2022 5.500 5.500 5.265 5.311 26,191 -0.07(-1.36%)
Aug 29, 2022 5.500 5.579 5.300 5.384 39,753 -0.12(-2.11%)
Aug 26, 2022 5.500 5.700 5.500 5.500 22,260 -0.20(-3.58%)
Aug 25, 2022 5.675 5.798 5.502 5.704 15,724 +0.10(+1.86%)
Aug 24, 2022 5.400 5.700 5.400 5.600 22,576 +0.16(+2.87%)
Aug 23, 2022 5.500 5.592 5.400 5.444 11,290 +0.01(+0.20%)
Aug 22, 2022 5.600 5.600 5.400 5.433 15,405 -0.17(-2.96%)
Aug 19, 2022 5.700 5.848 5.402 5.599 32,773 -0.01(-0.20%)
Aug 18, 2022 5.750 5.810 5.610 5.610 24,412 -0.19(-3.28%)
Aug 17, 2022 5.800 5.900 5.700 5.800 41,755 -0.30(-4.92%)
Aug 16, 2022 6.000 6.100 5.910 6.100 39,373 +0.07(+1.14%)
Aug 15, 2022 6.100 6.200 5.833 6.031 25,575 +0.00(+0.00%)
Aug 12, 2022 6.100 6.234 5.900 6.031 30,159 +0.03(+0.52%)
Aug 11, 2022 6.400 6.400 5.901 6.000 47,722 -0.40(-6.24%)
Aug 10, 2022 5.800 6.400 5.800 6.399 52,237 +0.50(+8.46%)
Aug 09, 2022 6.081 6.250 5.799 5.900 87,011 -0.36(-5.77%)
Aug 08, 2022 5.800 6.293 5.790 6.261 114,894 +0.49(+8.51%)
Aug 05, 2022 5.300 5.770 5.184 5.770 112,171 +0.43(+7.99%)
Aug 04, 2022 5.300 5.549 5.210 5.343 71,171 -0.11(-1.95%)
Aug 03, 2022 5.359 5.500 5.210 5.449 94,168 +0.15(+2.79%)
Aug 02, 2022 5.100 5.400 5.050 5.301 76,451 +0.07(+1.38%)
Aug 01, 2022 5.500 5.599 5.202 5.229 207,603 -0.07(-1.34%)
Jul 29, 2022 5.569 5.700 5.106 5.300 56,696 -0.20(-3.65%)
Jul 28, 2022 5.700 5.700 5.450 5.501 118,630 -0.20(-3.49%)
Jul 27, 2022 5.900 5.950 5.506 5.700 92,738 -0.18(-3.06%)
Jul 26, 2022 6.000 6.099 5.800 5.880 69,416 -0.22(-3.59%)
Jul 25, 2022 6.100 6.190 5.811 6.099 23,861 +0.10(+1.70%)
Jul 22, 2022 6.500 6.500 5.806 5.997 82,349 -0.30(-4.81%)
Jul 21, 2022 6.500 6.700 6.214 6.300 50,407 -0.30(-4.50%)
Jul 20, 2022 6.300 6.604 6.111 6.597 58,468 +0.33(+5.22%)
Jul 19, 2022 6.000 6.359 5.905 6.270 64,068 +0.37(+6.25%)
Jul 18, 2022 5.982 6.300 5.852 5.901 52,069 -0.07(-1.17%)
Jul 15, 2022 6.100 6.128 5.800 5.971 59,866 +0.19(+3.32%)
Jul 14, 2022 5.700 6.100 5.630 5.779 80,013 -0.12(-2.07%)
Jul 13, 2022 5.900 6.099 5.830 5.901 66,091 -0.15(-2.50%)
Jul 12, 2022 6.200 6.299 5.910 6.052 90,479 -0.25(-3.98%)
Jul 11, 2022 6.900 6.949 6.000 6.303 94,053 -0.64(-9.17%)
Jul 08, 2022 6.800 7.181 6.767 6.939 87,665 +0.06(+0.87%)
Jul 07, 2022 6.900 7.190 6.703 6.879 154,874 +0.13(+1.99%)
Jul 06, 2022 6.500 6.880 6.500 6.745 192,540 +0.28(+4.38%)
Jul 05, 2022 5.600 6.472 5.600 6.462 120,823 +0.76(+13.37%)
Jul 01, 2022 5.700 6.200 5.600 5.700 144,295 -0.14(-2.43%)
Jun 30, 2022 5.400 5.899 5.400 5.842 141,941 +0.21(+3.75%)
Jun 29, 2022 5.500 5.800 5.405 5.631 159,271 +0.06(+1.11%)
Jun 28, 2022 5.920 5.999 5.410 5.569 117,122 -0.21(-3.70%)
Jun 27, 2022 5.510 5.787 5.450 5.783 115,974 +0.28(+5.15%)
Jun 24, 2022 6.300 6.400 5.500 5.500 126,937 -0.67(-10.83%)
Jun 23, 2022 6.100 6.300 5.730 6.168 268,715 +0.17(+2.80%)
Jun 22, 2022 5.633 6.050 5.600 6.000 59,380 +0.20(+3.45%)
Jun 21, 2022 6.011 6.099 5.340 5.800 83,733 +0.00(+0.00%)
Jun 17, 2022 5.000 6.100 4.972 5.800 270,068 +0.92(+18.85%)
Jun 16, 2022 5.000 5.000 4.610 4.880 184,930 -0.31(-6.05%)
Jun 15, 2022 5.300 5.480 4.990 5.194 57,917 -0.32(-5.80%)
Jun 14, 2022 5.700 5.890 5.231 5.514 103,322 -0.19(-3.26%)
Jun 13, 2022 5.998 6.100 5.222 5.700 203,097 +0.18(+3.26%)
Jun 10, 2022 4.900 5.716 4.900 5.520 140,299 +0.52(+10.40%)
Jun 09, 2022 5.000 5.100 4.726 5.000 83,500 +0.10(+2.04%)
Jun 08, 2022 5.100 5.100 4.683 4.900 88,074 +0.15(+3.22%)
Jun 07, 2022 4.532 4.951 4.532 4.747 49,904 +0.08(+1.65%)
Jun 06, 2022 4.950 5.000 4.535 4.670 28,735 -0.09(-1.89%)
Jun 03, 2022 4.600 4.803 4.500 4.760 82,392 +0.17(+3.70%)
Jun 02, 2022 4.600 4.654 4.452 4.590 63,084 -0.00(-0.02%)
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.