Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 7.606 7.715 7.566 7.666 1,478,443 +0.15(+1.98%)
Mar 31, 2022 7.517 7.641 7.497 7.517 1,404,535 +0.00(+0.00%)
Mar 30, 2022 7.705 7.760 7.497 7.517 1,693,013 -0.26(-3.31%)
Mar 29, 2022 7.557 7.878 7.507 7.774 2,707,345 +0.40(+5.37%)
Mar 28, 2022 7.329 7.413 7.269 7.378 1,796,101 +0.09(+1.22%)
Mar 25, 2022 7.359 7.408 7.279 7.289 1,457,646 -0.11(-1.47%)
Mar 24, 2022 7.368 7.408 7.309 7.398 1,110,696 +0.06(+0.81%)
Mar 23, 2022 7.458 7.477 7.299 7.339 1,664,170 -0.21(-2.76%)
Mar 22, 2022 7.507 7.700 7.487 7.547 2,772,201 +0.05(+0.66%)
Mar 21, 2022 7.497 7.636 7.458 7.497 3,024,101 +0.00(+0.00%)
Mar 18, 2022 7.626 7.670 7.408 7.497 5,126,557 -0.25(-3.20%)
Mar 17, 2022 7.675 7.844 7.646 7.745 2,728,952 -0.04(-0.51%)
Mar 16, 2022 7.477 7.873 7.477 7.784 3,940,752 +0.43(+5.86%)
Mar 15, 2022 7.285 7.458 7.255 7.354 2,411,864 +0.13(+1.77%)
Mar 14, 2022 7.511 7.585 7.166 7.225 2,442,389 -0.31(-4.06%)
Mar 11, 2022 7.501 7.600 7.388 7.531 4,936,924 +0.12(+1.60%)
Mar 10, 2022 7.363 7.531 7.265 7.413 3,515,418 -0.09(-1.18%)
Mar 09, 2022 7.245 7.570 7.245 7.501 3,842,507 +0.45(+6.43%)
Mar 08, 2022 7.255 7.255 6.900 7.048 3,952,623 -0.17(-2.32%)
Mar 07, 2022 7.551 7.689 7.181 7.216 3,043,786 -0.27(-3.56%)
Mar 04, 2022 7.590 7.639 7.383 7.482 3,424,865 -0.22(-2.82%)
Mar 03, 2022 7.768 7.901 7.644 7.699 2,687,008 -0.07(-0.89%)
Mar 02, 2022 7.393 7.777 7.373 7.768 4,650,977 +0.40(+5.49%)
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.