Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.825 5.013 4.815 5.013 886,872 +0.09(+1.81%)
Jun 29, 2022 5.240 5.299 4.894 4.924 1,442,827 -0.44(-8.12%)
Jun 28, 2022 5.458 5.507 5.359 5.359 1,112,175 -0.06(-1.09%)
Jun 27, 2022 5.468 5.576 5.374 5.418 409,240 +0.02(+0.37%)
Jun 24, 2022 5.349 5.418 5.319 5.398 1,869,979 +0.11(+2.06%)
Jun 23, 2022 5.359 5.369 5.240 5.290 578,042 -0.07(-1.29%)
Jun 22, 2022 5.270 5.398 5.270 5.359 624,148 +0.00(+0.00%)
Jun 21, 2022 5.359 5.448 5.260 5.359 804,572 +0.10(+1.88%)
Jun 17, 2022 5.072 5.299 5.072 5.260 1,829,303 +0.20(+3.91%)
Jun 16, 2022 5.112 5.151 5.003 5.062 1,126,572 -0.15(-2.85%)
Jun 15, 2022 5.230 5.334 5.161 5.210 1,072,796 +0.02(+0.38%)
Jun 14, 2022 5.329 5.339 5.171 5.191 698,163 -0.13(-2.42%)
Jun 13, 2022 5.309 5.497 5.290 5.319 1,439,021 -0.31(-5.45%)
Jun 10, 2022 5.665 5.700 5.606 5.626 784,993 -0.16(-2.74%)
Jun 09, 2022 5.824 5.922 5.764 5.784 463,161 -0.11(-1.85%)
Jun 08, 2022 6.021 6.021 5.883 5.893 699,173 -0.15(-2.46%)
Jun 07, 2022 5.912 6.041 5.903 6.041 305,043 +0.06(+0.99%)
Jun 06, 2022 6.061 6.061 5.952 5.982 456,892 -0.01(-0.16%)
Jun 03, 2022 6.110 6.110 5.962 5.992 640,062 -0.13(-2.10%)
Jun 02, 2022 5.932 6.120 5.927 6.120 784,264 +0.19(+3.17%)
Jun 01, 2022 5.893 5.952 5.804 5.932 822,700 +0.05(+0.84%)
May 31, 2022 5.932 5.982 5.873 5.883 522,602 -0.11(-1.82%)
May 27, 2022 5.883 6.001 5.779 5.992 570,207 +0.15(+2.54%)
May 26, 2022 5.794 5.942 5.794 5.843 1,058,792 +0.04(+0.68%)
May 25, 2022 5.715 5.843 5.685 5.804 821,638 +0.07(+1.21%)
May 24, 2022 5.754 5.784 5.611 5.735 744,586 -0.03(-0.51%)
May 23, 2022 5.646 5.819 5.596 5.764 900,067 +0.22(+3.92%)
May 20, 2022 5.557 5.626 5.433 5.547 648,272 +0.05(+0.90%)
May 19, 2022 5.388 5.537 5.379 5.497 980,026 +0.04(+0.72%)
May 18, 2022 5.527 5.596 5.418 5.458 1,042,962 -0.17(-2.99%)
May 17, 2022 5.468 5.660 5.438 5.626 886,697 +0.26(+4.79%)
May 16, 2022 5.359 5.404 5.260 5.369 768,483 +0.00(+0.00%)
May 13, 2022 5.299 5.438 5.240 5.369 1,531,523 +0.15(+2.84%)
May 12, 2022 5.141 5.255 5.097 5.220 2,777,045 +0.06(+1.15%)
May 11, 2022 5.260 5.408 5.141 5.161 1,515,310 -0.08(-1.51%)
May 10, 2022 5.369 5.428 5.092 5.240 1,497,386 -0.05(-0.93%)
May 09, 2022 5.388 5.471 5.275 5.290 1,444,460 -0.16(-2.89%)
May 06, 2022 5.526 5.545 5.378 5.447 1,096,138 -0.09(-1.60%)
May 05, 2022 5.712 5.712 5.471 5.535 1,059,671 -0.24(-4.09%)
May 04, 2022 5.614 5.781 5.545 5.771 1,885,805 +0.19(+3.35%)
May 03, 2022 5.506 5.663 5.358 5.585 1,152,847 +0.04(+0.71%)
May 02, 2022 5.771 5.821 5.412 5.545 1,654,415 -0.19(-3.26%)
Apr 29, 2022 5.929 5.988 5.653 5.732 1,214,462 -0.27(-4.43%)
Apr 28, 2022 5.968 6.027 5.830 5.997 689,012 +0.08(+1.33%)
Apr 27, 2022 5.840 5.978 5.821 5.919 1,325,280 +0.07(+1.18%)
Apr 26, 2022 6.037 6.056 5.850 5.850 1,101,673 -0.24(-3.88%)
Apr 25, 2022 6.027 6.086 5.939 6.086 1,716,472 +0.02(+0.32%)
Apr 22, 2022 6.135 6.214 6.047 6.066 1,341,815 -0.08(-1.28%)
Apr 21, 2022 6.224 6.302 6.120 6.145 1,079,695 -0.03(-0.48%)
Apr 20, 2022 6.233 6.264 6.155 6.174 1,380,553 -0.01(-0.16%)
Apr 19, 2022 6.076 6.194 5.997 6.184 849,348 +0.15(+2.44%)
Apr 18, 2022 5.978 6.091 5.943 6.037 840,618 +0.03(+0.49%)
Apr 14, 2022 6.017 6.115 5.997 6.007 818,938 +0.02(+0.33%)
Apr 13, 2022 5.850 6.042 5.835 5.988 1,511,947 +0.14(+2.35%)
Apr 12, 2022 5.830 5.939 5.801 5.850 1,032,091 +0.05(+0.85%)
Apr 11, 2022 5.703 5.816 5.673 5.801 1,111,981 +0.08(+1.37%)
Apr 08, 2022 5.732 5.840 5.693 5.722 1,137,147 -0.03(-0.51%)
Apr 07, 2022 5.909 5.909 5.678 5.752 1,252,664 -0.20(-3.31%)
Apr 06, 2022 5.811 5.988 5.791 5.948 1,784,820 +0.15(+2.54%)
Apr 05, 2022 5.781 5.821 5.703 5.801 1,622,666 +0.04(+0.68%)
Apr 04, 2022 5.732 5.806 5.698 5.762 751,734 -0.01(-0.17%)
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.