Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.320 7.320 7.190 7.300 1,815,188 +0.00(+0.00%)
Jul 28, 2022 7.190 7.300 7.105 7.300 1,187,784 +0.13(+1.81%)
Jul 27, 2022 7.010 7.180 6.910 7.170 2,057,479 +0.27(+3.91%)
Jul 26, 2022 7.010 7.040 6.890 6.900 1,578,240 -0.15(-2.13%)
Jul 25, 2022 7.100 7.115 6.965 7.050 1,418,237 -0.02(-0.28%)
Jul 22, 2022 7.220 7.270 7.020 7.070 3,381,736 -0.15(-2.08%)
Jul 21, 2022 7.160 7.230 7.075 7.220 1,127,952 +0.00(+0.00%)
Jul 20, 2022 7.060 7.250 7.035 7.220 915,756 +0.11(+1.55%)
Jul 19, 2022 6.990 7.170 6.975 7.110 1,633,928 +0.26(+3.80%)
Jul 18, 2022 6.900 7.000 6.830 6.850 1,204,860 +0.04(+0.59%)
Jul 15, 2022 6.680 6.840 6.615 6.810 1,301,482 +0.22(+3.34%)
Jul 14, 2022 6.590 6.655 6.530 6.590 1,471,186 -0.07(-1.05%)
Jul 13, 2022 6.580 6.680 6.450 6.660 1,326,377 -0.03(-0.45%)
Jul 12, 2022 6.640 6.770 6.635 6.690 1,834,570 +0.07(+1.06%)
Jul 11, 2022 6.590 6.670 6.530 6.620 1,529,119 -0.03(-0.45%)
Jul 08, 2022 6.650 6.680 6.485 6.650 1,026,677 +0.04(+0.61%)
Jul 07, 2022 6.450 6.650 6.410 6.610 1,200,559 +0.24(+3.77%)
Jul 06, 2022 6.380 6.430 6.285 6.370 1,250,694 +0.01(+0.16%)
Jul 05, 2022 6.120 6.360 6.000 6.360 1,500,301 +0.07(+1.11%)
Jul 01, 2022 6.120 6.310 6.100 6.290 1,554,665 +0.14(+2.28%)
Jun 30, 2022 6.130 6.160 6.040 6.150 2,158,427 -0.04(-0.65%)
Jun 29, 2022 6.340 6.340 6.110 6.190 2,512,497 -0.18(-2.83%)
Jun 28, 2022 6.650 6.740 6.350 6.370 3,871,163 -0.22(-3.34%)
Jun 27, 2022 6.450 6.630 6.400 6.590 2,162,499 +0.14(+2.17%)
Jun 24, 2022 6.180 6.630 6.175 6.450 5,667,548 +0.30(+4.88%)
Jun 23, 2022 6.160 6.240 6.045 6.150 2,515,289 -0.03(-0.49%)
Jun 22, 2022 6.270 6.350 6.140 6.180 2,748,646 -0.17(-2.68%)
Jun 21, 2022 6.410 6.550 6.330 6.350 1,788,335 +0.05(+0.79%)
Jun 17, 2022 6.170 6.440 6.145 6.300 10,485,755 +0.15(+2.44%)
Jun 16, 2022 6.310 6.340 6.050 6.150 3,323,014 -0.32(-4.95%)
Jun 15, 2022 6.500 6.560 6.310 6.470 3,895,842 +0.07(+1.09%)
Jun 14, 2022 6.620 6.650 6.390 6.400 2,720,162 -0.20(-3.03%)
Jun 13, 2022 6.670 6.750 6.500 6.600 2,399,453 -0.27(-3.93%)
Jun 10, 2022 7.070 7.070 6.775 6.870 2,519,466 -0.36(-4.98%)
Jun 09, 2022 7.320 7.380 7.220 7.230 1,294,148 -0.14(-1.90%)
Jun 08, 2022 7.650 7.655 7.360 7.370 1,514,096 -0.32(-4.16%)
Jun 07, 2022 7.500 7.690 7.500 7.690 1,485,288 +0.08(+1.05%)
Jun 06, 2022 7.550 7.680 7.470 7.610 2,410,072 +0.15(+2.01%)
Jun 03, 2022 7.480 7.510 7.425 7.460 1,197,684 -0.08(-1.06%)
Jun 02, 2022 7.330 7.540 7.300 7.540 1,266,551 +0.23(+3.15%)
Jun 01, 2022 7.470 7.540 7.280 7.310 1,745,590 -0.17(-2.27%)
May 31, 2022 7.460 7.480 7.265 7.480 2,274,920 -0.08(-1.06%)
May 27, 2022 7.500 7.660 7.440 7.560 2,065,815 +0.21(+2.86%)
May 26, 2022 7.200 7.470 7.180 7.350 1,847,250 +0.16(+2.23%)
May 25, 2022 6.890 7.240 6.840 7.190 2,574,231 +0.26(+3.75%)
May 24, 2022 6.880 6.940 6.810 6.930 1,822,071 -0.07(-1.00%)
May 23, 2022 7.000 7.045 6.780 7.000 1,564,049 +0.03(+0.43%)
May 20, 2022 7.090 7.105 6.700 6.970 1,612,299 -0.03(-0.43%)
May 19, 2022 6.830 7.080 6.830 7.000 1,780,144 +0.11(+1.60%)
May 18, 2022 7.090 7.170 6.830 6.890 1,563,991 -0.31(-4.31%)
May 17, 2022 7.030 7.210 6.990 7.200 1,411,057 +0.34(+4.96%)
May 16, 2022 6.910 6.975 6.810 6.860 1,922,976 -0.13(-1.86%)
May 13, 2022 6.760 7.125 6.760 6.990 2,045,530 +0.31(+4.64%)
May 12, 2022 6.490 6.740 6.430 6.680 2,127,921 +0.14(+2.14%)
May 11, 2022 6.740 6.845 6.495 6.540 1,719,902 -0.20(-2.97%)
May 10, 2022 6.670 6.815 6.475 6.740 2,145,499 +0.14(+2.12%)
May 09, 2022 6.900 6.930 6.520 6.600 2,647,493 -0.40(-5.71%)
May 06, 2022 7.000 7.095 6.755 7.000 2,317,477 -0.04(-0.57%)
May 05, 2022 7.100 7.360 6.960 7.040 1,729,141 -0.21(-2.90%)
May 04, 2022 7.020 7.260 6.875 7.250 1,784,671 +0.25(+3.57%)
May 03, 2022 6.880 7.045 6.855 7.000 1,557,569 +0.14(+2.04%)
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.