Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 5.530 5.820 5.480 5.730 1,458,333 +0.27(+4.95%)
May 18, 2022 5.680 5.810 5.400 5.460 1,297,044 -0.32(-5.54%)
May 17, 2022 5.600 5.810 5.600 5.780 1,462,133 +0.37(+6.84%)
May 16, 2022 5.260 5.530 5.180 5.410 1,744,370 +0.17(+3.24%)
May 13, 2022 5.060 5.359 5.050 5.240 1,851,175 +0.18(+3.56%)
May 12, 2022 5.220 5.350 4.960 5.060 3,440,133 -0.36(-6.64%)
May 11, 2022 5.430 5.720 5.350 5.420 1,990,079 +0.11(+2.07%)
May 10, 2022 5.420 5.700 5.215 5.310 2,082,667 -0.17(-3.10%)
May 09, 2022 5.810 5.810 5.480 5.480 2,431,965 -0.51(-8.51%)
May 06, 2022 6.110 6.130 5.830 5.990 1,643,933 -0.16(-2.60%)
May 05, 2022 6.420 6.520 6.040 6.150 1,550,498 -0.36(-5.53%)
May 04, 2022 6.380 6.510 6.165 6.510 1,327,719 +0.14(+2.20%)
May 03, 2022 6.280 6.490 6.265 6.370 1,028,475 +0.04(+0.63%)
May 02, 2022 6.200 6.330 6.070 6.330 1,792,826 -0.07(-1.09%)
Apr 29, 2022 6.230 6.670 6.230 6.400 2,701,022 +0.15(+2.40%)
Apr 28, 2022 6.280 6.300 6.045 6.250 1,467,569 -0.02(-0.32%)
Apr 27, 2022 6.120 6.340 6.080 6.270 1,583,407 +0.28(+4.67%)
Apr 26, 2022 6.200 6.260 5.975 5.990 1,828,928 -0.25(-4.01%)
Apr 25, 2022 6.270 6.295 5.990 6.240 1,972,880 -0.27(-4.15%)
Apr 22, 2022 6.870 6.885 6.465 6.510 1,779,412 -0.41(-5.92%)
Apr 21, 2022 7.570 7.570 6.840 6.920 1,576,379 -0.53(-7.11%)
Apr 20, 2022 7.430 7.590 7.300 7.450 661,102 +0.00(+0.00%)
Apr 19, 2022 7.400 7.545 7.330 7.450 855,930 -0.09(-1.19%)
Apr 18, 2022 7.610 7.650 7.495 7.540 1,199,052 -0.02(-0.26%)
Apr 14, 2022 7.700 7.770 7.494 7.560 906,330 -0.14(-1.82%)
Apr 13, 2022 7.420 7.795 7.310 7.700 1,466,581 +0.35(+4.76%)
Apr 12, 2022 7.490 7.620 7.340 7.350 832,484 -0.02(-0.27%)
Apr 11, 2022 7.510 7.610 7.300 7.370 800,472 -0.21(-2.77%)
Apr 08, 2022 7.510 7.645 7.480 7.580 675,581 +0.05(+0.66%)
Apr 07, 2022 7.360 7.595 7.279 7.530 1,545,585 +0.21(+2.87%)
Apr 06, 2022 7.670 7.700 7.255 7.320 1,518,334 -0.36(-4.69%)
Apr 05, 2022 8.140 8.230 7.635 7.680 1,251,642 -0.42(-5.19%)
Apr 04, 2022 8.080 8.230 8.005 8.100 1,100,712 +0.14(+1.76%)
Apr 01, 2022 7.970 8.165 7.835 7.960 1,684,066 +0.11(+1.40%)
Mar 31, 2022 7.950 8.070 7.850 7.850 791,431 -0.12(-1.51%)
Mar 30, 2022 7.980 8.100 7.880 7.970 949,573 +0.16(+2.05%)
Mar 29, 2022 7.660 8.010 7.560 7.810 1,265,726 +0.02(+0.26%)
Mar 28, 2022 7.960 7.975 7.740 7.790 783,381 -0.23(-2.87%)
Mar 25, 2022 8.050 8.080 7.935 8.020 656,214 -0.06(-0.74%)
Mar 24, 2022 8.150 8.250 8.060 8.080 1,003,522 +0.01(+0.12%)
Mar 23, 2022 7.970 8.285 7.960 8.070 1,206,070 +0.10(+1.25%)
Mar 22, 2022 8.200 8.250 7.900 7.970 1,135,479 -0.17(-2.09%)
Mar 21, 2022 8.000 8.230 7.940 8.140 839,452 +0.24(+3.04%)
Mar 18, 2022 7.820 7.965 7.750 7.900 543,788 +0.04(+0.51%)
Mar 17, 2022 7.630 7.870 7.630 7.860 1,292,000 +0.24(+3.15%)
Mar 16, 2022 7.580 7.730 7.380 7.620 1,844,771 +0.22(+2.97%)
Mar 15, 2022 7.290 7.440 7.230 7.400 1,173,737 -0.05(-0.67%)
Mar 14, 2022 8.400 8.400 7.390 7.450 2,306,437 -0.98(-11.63%)
Mar 11, 2022 8.700 8.700 8.410 8.430 1,417,764 -0.27(-3.10%)
Mar 10, 2022 8.160 8.750 8.130 8.700 3,863,197 +0.57(+7.01%)
Mar 09, 2022 7.830 8.165 7.670 8.130 1,519,303 +0.28(+3.57%)
Mar 08, 2022 7.790 8.200 7.720 7.850 2,525,122 +0.00(+0.00%)
Mar 07, 2022 8.180 8.240 7.820 7.850 2,698,586 -0.33(-4.03%)
Mar 04, 2022 8.100 8.250 7.920 8.180 1,092,457 -0.08(-0.97%)
Mar 03, 2022 8.250 8.362 8.130 8.260 992,438 +0.10(+1.23%)
Mar 02, 2022 8.180 8.280 8.060 8.160 924,681 +0.19(+2.38%)
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.