Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 5.870 6.170 5.870 6.110 95,727 +0.32(+5.53%)
Jun 23, 2022 5.740 5.830 5.700 5.790 41,790 +0.02(+0.35%)
Jun 22, 2022 5.610 5.960 5.610 5.770 45,335 -0.38(-6.10%)
Jun 21, 2022 5.940 6.208 5.940 6.145 76,624 +0.16(+2.76%)
Jun 17, 2022 6.100 6.110 5.920 5.980 39,666 -0.12(-1.97%)
Jun 16, 2022 6.290 6.290 6.000 6.100 141,505 -0.15(-2.40%)
Jun 15, 2022 6.000 6.340 6.000 6.250 145,352 +0.53(+9.27%)
Jun 14, 2022 5.880 5.899 5.720 5.720 149,989 +0.14(+2.60%)
Jun 13, 2022 5.820 5.820 5.550 5.575 101,496 -0.35(-5.99%)
Jun 10, 2022 5.890 6.060 5.890 5.930 143,136 -0.53(-8.20%)
Jun 09, 2022 6.550 6.550 6.440 6.460 51,849 -0.49(-7.10%)
Jun 08, 2022 6.990 7.000 6.930 6.954 33,918 +0.03(+0.49%)
Jun 07, 2022 6.800 6.920 6.700 6.920 26,965 +0.21(+3.06%)
Jun 06, 2022 6.780 6.810 6.710 6.715 22,226 -0.17(-2.41%)
Jun 03, 2022 6.875 6.920 6.760 6.880 25,196 +0.13(+1.93%)
Jun 02, 2022 6.570 6.770 6.570 6.750 68,837 +0.14(+2.12%)
Jun 01, 2022 6.720 6.720 6.530 6.610 124,710 -0.39(-5.62%)
May 31, 2022 6.990 7.070 6.990 7.003 63,563 +0.28(+4.22%)
May 27, 2022 6.819 6.819 6.681 6.720 46,865 +0.01(+0.15%)
May 26, 2022 6.560 6.750 6.560 6.710 49,152 +0.13(+1.98%)
May 25, 2022 6.490 6.610 6.490 6.580 63,247 -0.09(-1.35%)
May 24, 2022 6.800 6.800 6.630 6.670 29,337 -0.17(-2.49%)
May 23, 2022 6.750 6.880 6.735 6.840 88,517 +0.13(+1.94%)
May 20, 2022 6.750 6.890 6.570 6.710 82,378 +0.09(+1.36%)
May 19, 2022 6.525 6.670 6.500 6.620 17,573 -0.08(-1.19%)
May 18, 2022 6.800 6.933 6.660 6.700 52,147 -0.03(-0.45%)
May 17, 2022 6.730 6.730 6.590 6.730 82,220 +0.58(+9.43%)
May 16, 2022 6.190 6.190 6.070 6.150 18,590 +0.15(+2.50%)
May 13, 2022 5.780 6.040 5.780 6.000 72,379 +0.22(+3.81%)
May 12, 2022 5.750 5.950 5.750 5.780 100,974 -0.21(-3.51%)
May 11, 2022 5.920 6.116 5.920 5.990 46,134 +0.32(+5.64%)
May 10, 2022 5.690 5.900 5.660 5.670 239,257 -0.13(-2.24%)
May 09, 2022 6.160 6.210 5.780 5.800 212,331 -0.53(-8.37%)
May 06, 2022 6.280 6.480 6.250 6.330 70,083 -0.13(-2.01%)
May 05, 2022 6.640 6.640 6.410 6.460 60,002 -0.04(-0.62%)
May 04, 2022 6.170 6.570 6.170 6.500 43,970 +0.09(+1.40%)
May 03, 2022 6.210 6.590 6.210 6.410 15,294 +0.09(+1.42%)
May 02, 2022 6.420 6.420 6.230 6.320 51,160 -0.08(-1.25%)
Apr 29, 2022 6.610 6.610 6.400 6.400 126,100 -0.04(-0.62%)
Apr 28, 2022 6.125 6.565 6.120 6.440 72,719 +0.10(+1.58%)
Apr 27, 2022 6.190 6.390 6.160 6.340 75,483 +0.11(+1.77%)
Apr 26, 2022 6.500 6.550 6.230 6.230 135,561 -0.34(-5.18%)
Apr 25, 2022 6.670 6.690 6.500 6.570 271,154 -0.09(-1.35%)
Apr 22, 2022 6.850 6.870 6.660 6.660 142,303 -0.32(-4.56%)
Apr 21, 2022 7.135 7.200 6.950 6.978 178,374 -0.04(-0.60%)
Apr 20, 2022 7.000 7.108 6.930 7.020 68,831 +0.11(+1.56%)
Apr 19, 2022 6.995 7.067 6.800 6.912 206,397 -0.05(-0.76%)
Apr 18, 2022 6.990 6.990 6.910 6.965 66,963 -0.00(-0.07%)
Apr 14, 2022 6.950 7.120 6.950 6.970 116,518 -0.19(-2.59%)
Apr 13, 2022 7.260 7.260 7.070 7.155 120,482 -0.09(-1.28%)
Apr 12, 2022 7.340 7.364 7.240 7.248 75,946 -0.07(-0.98%)
Apr 11, 2022 7.220 7.580 7.220 7.320 59,849 -0.15(-2.07%)
Apr 08, 2022 7.500 7.500 7.392 7.475 58,776 +0.00(+0.07%)
Apr 07, 2022 7.590 7.590 7.390 7.470 131,190 -0.12(-1.65%)
Apr 06, 2022 7.770 7.770 7.520 7.595 140,729 -0.57(-6.92%)
Apr 05, 2022 8.430 8.430 8.100 8.160 153,165 -0.46(-5.34%)
Apr 04, 2022 8.400 8.625 8.400 8.620 407,788 +0.32(+3.86%)
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.