Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.400 5.460 5.250 5.253 4,989 -0.06(-1.07%)
Jul 28, 2022 5.700 5.550 5.253 5.310 3,966 -0.09(-1.67%)
Jul 27, 2022 5.400 5.694 5.250 5.400 6,422 +0.04(+0.84%)
Jul 26, 2022 5.400 5.511 5.340 5.355 5,221 -0.09(-1.65%)
Jul 25, 2022 6.000 6.030 5.400 5.445 7,753 -0.10(-1.84%)
Jul 22, 2022 5.700 5.700 5.430 5.547 5,876 -0.07(-1.18%)
Jul 21, 2022 5.700 5.700 5.400 5.613 4,133 +0.15(+2.80%)
Jul 20, 2022 5.505 5.922 5.400 5.460 9,281 +0.05(+1.00%)
Jul 19, 2022 5.400 5.607 5.400 5.406 4,875 +0.00(+0.06%)
Jul 18, 2022 5.700 6.000 5.400 5.403 20,070 -0.16(-2.91%)
Jul 15, 2022 5.400 5.787 5.400 5.565 16,533 -0.07(-1.33%)
Jul 14, 2022 6.000 6.000 5.550 5.640 6,558 -0.33(-5.48%)
Jul 13, 2022 6.132 6.213 5.772 5.967 8,911 -0.17(-2.69%)
Jul 12, 2022 5.868 6.234 5.700 6.132 14,381 +0.22(+3.76%)
Jul 11, 2022 6.411 6.411 5.850 5.910 20,809 -0.27(-4.37%)
Jul 08, 2022 5.982 7.170 5.850 6.180 20,088 +0.09(+1.48%)
Jul 07, 2022 5.733 6.339 5.700 6.090 12,410 -0.03(-0.54%)
Jul 06, 2022 6.150 6.537 5.670 6.123 15,390 +0.09(+1.54%)
Jul 05, 2022 6.201 6.540 5.721 6.030 22,072 -0.12(-2.00%)
Jul 01, 2022 5.520 6.540 5.520 6.153 28,781 +0.46(+8.12%)
Jun 30, 2022 5.676 5.973 5.418 5.691 19,515 +0.22(+4.00%)
Jun 29, 2022 5.520 6.000 5.220 5.472 46,094 +0.25(+4.83%)
Jun 28, 2022 5.400 5.670 5.100 5.220 9,451 -0.09(-1.75%)
Jun 27, 2022 5.400 5.670 5.280 5.313 8,701 +0.04(+0.68%)
Jun 24, 2022 5.700 5.970 5.277 5.277 15,324 -0.49(-8.43%)
Jun 23, 2022 5.550 5.985 5.550 5.763 6,959 +0.03(+0.58%)
Jun 22, 2022 5.697 6.300 5.421 5.730 10,535 +0.24(+4.37%)
Jun 21, 2022 5.967 6.267 5.418 5.490 7,160 +0.04(+0.77%)
Jun 17, 2022 5.523 6.153 5.253 5.448 5,607 -0.11(-2.00%)
Jun 16, 2022 5.550 6.600 5.100 5.559 18,212 +0.00(+0.05%)
Jun 15, 2022 6.357 6.600 5.400 5.556 19,867 -0.81(-12.68%)
Jun 14, 2022 6.150 6.600 5.829 6.363 6,909 +0.06(+1.00%)
Jun 13, 2022 6.900 7.167 5.745 6.300 27,875 -0.72(-10.22%)
Jun 10, 2022 6.372 7.170 6.111 7.017 13,487 +0.45(+6.80%)
Jun 09, 2022 6.450 7.182 6.000 6.570 13,720 +0.31(+4.94%)
Jun 08, 2022 7.500 7.500 5.700 6.261 14,590 +0.57(+9.96%)
Jun 07, 2022 6.000 6.180 5.550 5.694 17,305 -0.39(-6.41%)
Jun 06, 2022 5.850 6.243 5.100 6.084 8,517 +0.00(+0.00%)
Jun 03, 2022 5.805 6.150 5.805 6.084 3,774 +0.08(+1.40%)
Jun 02, 2022 5.703 6.141 5.703 6.000 7,033 +0.23(+4.00%)
Jun 01, 2022 6.000 6.000 5.700 5.769 4,629 -0.08(-1.44%)
May 31, 2022 5.895 6.150 5.568 5.853 5,732 -0.04(-0.71%)
May 27, 2022 5.400 5.955 5.268 5.895 17,159 +0.26(+4.58%)
May 26, 2022 5.400 5.700 5.352 5.637 14,740 +0.34(+6.52%)
May 25, 2022 5.526 5.691 5.100 5.292 13,962 -0.11(-2.00%)
May 24, 2022 5.400 5.700 5.400 5.400 12,097 +0.00(+0.00%)
May 23, 2022 5.700 5.700 5.250 5.400 90,312 -0.15(-2.65%)
May 20, 2022 6.045 6.525 5.460 5.547 11,329 -0.58(-9.50%)
May 19, 2022 5.910 6.555 5.700 6.129 7,897 +0.39(+6.74%)
May 18, 2022 6.003 6.297 5.706 5.742 11,745 -0.24(-4.06%)
May 17, 2022 5.955 6.615 5.955 5.985 35,511 +0.03(+0.50%)
May 16, 2022 6.063 6.294 5.940 5.955 10,320 -0.20(-3.17%)
May 13, 2022 5.850 6.300 5.676 6.150 9,565 +0.31(+5.29%)
May 12, 2022 6.000 6.000 5.406 5.841 20,484 +0.29(+5.24%)
May 11, 2022 5.700 6.000 5.400 5.550 9,255 -0.24(-4.15%)
May 10, 2022 5.700 6.327 5.700 5.790 11,431 +0.04(+0.68%)
May 09, 2022 6.300 6.372 5.550 5.751 16,266 -0.46(-7.48%)
May 06, 2022 6.300 6.399 6.054 6.216 16,575 -0.01(-0.19%)
May 05, 2022 6.855 7.182 5.991 6.228 44,883 -0.70(-10.05%)
May 04, 2022 7.245 7.347 6.750 6.924 16,771 -0.55(-7.38%)
May 03, 2022 7.239 7.587 7.200 7.476 5,744 +0.24(+3.27%)
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.