Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.104 6.134 6.015 6.124 2,167,479 -0.04(-0.65%)
Jun 29, 2022 6.314 6.314 6.084 6.164 2,523,034 -0.18(-2.83%)
Jun 28, 2022 6.622 6.712 6.323 6.343 3,887,399 -0.22(-3.34%)
Jun 27, 2022 6.423 6.602 6.373 6.562 2,171,568 +0.14(+2.17%)
Jun 24, 2022 6.154 6.602 6.149 6.423 5,691,318 +0.30(+4.88%)
Jun 23, 2022 6.134 6.214 6.020 6.124 2,525,838 -0.03(-0.49%)
Jun 22, 2022 6.244 6.323 6.114 6.154 2,760,174 -0.17(-2.68%)
Jun 21, 2022 6.383 6.523 6.304 6.323 1,795,835 +0.05(+0.79%)
Jun 17, 2022 6.144 6.413 6.119 6.274 10,529,734 +0.15(+2.44%)
Jun 16, 2022 6.284 6.314 6.025 6.124 3,336,951 -0.32(-4.95%)
Jun 15, 2022 6.473 6.533 6.284 6.443 3,912,181 +0.10(+1.65%)
Jun 14, 2022 6.556 6.586 6.329 6.338 2,746,591 -0.20(-3.03%)
Jun 13, 2022 6.606 6.685 6.437 6.536 2,422,766 -0.27(-3.93%)
Jun 10, 2022 7.002 7.002 6.710 6.804 2,543,945 -0.36(-4.98%)
Jun 09, 2022 7.250 7.309 7.151 7.160 1,306,722 -0.14(-1.90%)
Jun 08, 2022 7.576 7.581 7.289 7.299 1,528,807 -0.32(-4.16%)
Jun 07, 2022 7.428 7.616 7.428 7.616 1,499,719 +0.08(+1.05%)
Jun 06, 2022 7.477 7.606 7.398 7.537 2,433,488 +0.15(+2.01%)
Jun 03, 2022 7.408 7.438 7.354 7.388 1,209,320 -0.08(-1.06%)
Jun 02, 2022 7.259 7.467 7.230 7.467 1,278,856 +0.23(+3.15%)
Jun 01, 2022 7.398 7.467 7.210 7.240 1,762,550 -0.17(-2.27%)
May 31, 2022 7.388 7.408 7.195 7.408 2,297,023 -0.08(-1.06%)
May 27, 2022 7.428 7.586 7.368 7.487 2,085,886 +0.21(+2.86%)
May 26, 2022 7.131 7.398 7.111 7.279 1,865,197 +0.16(+2.23%)
May 25, 2022 6.824 7.170 6.774 7.121 2,599,242 +0.26(+3.75%)
May 24, 2022 6.814 6.873 6.744 6.863 1,839,774 -0.07(-1.00%)
May 23, 2022 6.933 6.977 6.715 6.933 1,579,245 +0.03(+0.43%)
May 20, 2022 7.022 7.037 6.636 6.903 1,627,964 -0.03(-0.43%)
May 19, 2022 6.764 7.012 6.754 6.933 1,797,439 +0.11(+1.60%)
May 18, 2022 7.022 7.091 6.764 6.824 1,579,186 -0.31(-4.31%)
May 17, 2022 6.962 7.141 6.923 7.131 1,424,766 +0.34(+4.96%)
May 16, 2022 6.844 6.908 6.744 6.794 1,941,659 -0.13(-1.86%)
May 13, 2022 6.695 7.056 6.695 6.923 2,065,404 +0.31(+4.64%)
May 12, 2022 6.428 6.675 6.368 6.616 2,148,596 +0.14(+2.14%)
May 11, 2022 6.675 6.779 6.433 6.477 1,736,612 -0.20(-2.97%)
May 10, 2022 6.606 6.749 6.413 6.675 2,166,344 +0.14(+2.12%)
May 09, 2022 6.834 6.863 6.457 6.536 2,673,216 -0.40(-5.71%)
May 06, 2022 6.933 7.027 6.690 6.933 2,339,993 -0.04(-0.57%)
May 05, 2022 7.032 7.289 6.893 6.972 1,745,941 -0.21(-2.90%)
May 04, 2022 6.952 7.190 6.809 7.180 1,802,010 +0.25(+3.57%)
May 03, 2022 6.814 6.977 6.789 6.933 1,572,702 +0.14(+2.04%)
May 02, 2022 6.774 6.824 6.616 6.794 1,632,270 +0.01(+0.15%)
Apr 29, 2022 6.933 7.002 6.754 6.784 1,393,652 -0.16(-2.28%)
Apr 28, 2022 6.834 7.007 6.725 6.943 1,336,718 +0.14(+2.04%)
Apr 27, 2022 6.705 6.878 6.675 6.804 1,769,513 +0.11(+1.63%)
Apr 26, 2022 6.943 6.962 6.586 6.695 1,815,242 -0.35(-4.92%)
Apr 25, 2022 6.952 7.051 6.759 7.042 2,667,101 +0.03(+0.42%)
Apr 22, 2022 7.220 7.250 6.972 7.012 1,199,585 -0.31(-4.19%)
Apr 21, 2022 7.388 7.458 7.250 7.319 1,265,330 +0.01(+0.14%)
Apr 20, 2022 7.299 7.448 7.240 7.309 1,462,139 +0.07(+0.96%)
Apr 19, 2022 6.814 7.319 6.814 7.240 2,852,080 +0.43(+6.25%)
Apr 18, 2022 6.923 6.952 6.774 6.814 1,902,040 -0.11(-1.57%)
Apr 14, 2022 7.141 7.141 6.923 6.923 2,030,876 -0.17(-2.37%)
Apr 13, 2022 7.051 7.116 7.002 7.091 1,364,175 +0.06(+0.85%)
Apr 12, 2022 7.071 7.180 6.992 7.032 1,258,072 -0.02(-0.28%)
Apr 11, 2022 6.992 7.165 6.972 7.051 919,331 +0.02(+0.28%)
Apr 08, 2022 7.042 7.121 6.918 7.032 1,222,477 -0.05(-0.70%)
Apr 07, 2022 7.160 7.220 6.893 7.081 1,805,433 -0.10(-1.38%)
Apr 06, 2022 7.388 7.388 7.170 7.180 2,333,703 -0.28(-3.72%)
Apr 05, 2022 7.586 7.695 7.403 7.458 2,628,528 -0.20(-2.59%)
Apr 04, 2022 7.675 7.705 7.482 7.656 1,973,504 -0.01(-0.13%)
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.