Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.760 4.935 4.710 4.740 85,427 -0.08(-1.66%)
Jul 28, 2022 4.790 4.880 4.590 4.820 98,410 +0.03(+0.63%)
Jul 27, 2022 4.720 4.830 4.680 4.790 198,114 +0.14(+3.01%)
Jul 26, 2022 4.640 4.700 4.520 4.650 82,156 +0.00(+0.00%)
Jul 25, 2022 4.580 4.680 4.470 4.650 547,339 +0.12(+2.65%)
Jul 22, 2022 4.720 4.720 4.490 4.530 83,531 -0.21(-4.43%)
Jul 21, 2022 4.730 4.760 4.630 4.740 69,753 -0.07(-1.46%)
Jul 20, 2022 4.730 4.860 4.730 4.810 387,926 +0.02(+0.42%)
Jul 19, 2022 4.740 4.910 4.740 4.790 243,621 +0.14(+3.01%)
Jul 18, 2022 4.700 4.865 4.555 4.650 337,046 +0.05(+1.09%)
Jul 15, 2022 4.230 4.660 4.210 4.600 239,215 +0.38(+9.00%)
Jul 14, 2022 4.570 4.570 4.210 4.220 225,744 -0.43(-9.25%)
Jul 13, 2022 4.920 4.920 4.580 4.650 696,151 -0.38(-7.55%)
Jul 12, 2022 5.000 5.090 4.980 5.030 193,418 +0.00(+0.00%)
Jul 11, 2022 5.170 5.300 4.990 5.030 275,499 -0.23(-4.37%)
Jul 08, 2022 5.310 5.410 5.250 5.260 102,292 -0.06(-1.13%)
Jul 07, 2022 5.470 5.610 5.290 5.320 121,237 -0.07(-1.30%)
Jul 06, 2022 5.280 5.510 5.260 5.390 257,223 +0.11(+2.08%)
Jul 05, 2022 5.150 5.340 5.150 5.280 362,773 -0.02(-0.38%)
Jul 01, 2022 5.160 5.350 5.135 5.300 278,850 +0.14(+2.71%)
Jun 30, 2022 5.040 5.330 4.920 5.160 1,053,774 +0.00(+0.00%)
Jun 29, 2022 5.350 5.350 5.110 5.160 319,826 -0.22(-4.09%)
Jun 28, 2022 5.710 5.950 5.370 5.380 352,553 -0.24(-4.27%)
Jun 27, 2022 5.400 5.810 5.320 5.620 457,829 +0.12(+2.18%)
Jun 24, 2022 4.800 5.500 4.785 5.500 3,685,238 +0.72(+15.06%)
Jun 23, 2022 4.800 4.860 4.570 4.780 491,231 -0.03(-0.62%)
Jun 22, 2022 4.980 5.090 4.790 4.810 328,245 -0.25(-4.94%)
Jun 21, 2022 5.090 5.130 4.840 5.060 356,734 +0.06(+1.20%)
Jun 17, 2022 4.990 5.080 4.750 5.000 372,094 -0.02(-0.40%)
Jun 16, 2022 5.770 5.770 5.000 5.020 287,333 -0.93(-15.63%)
Jun 15, 2022 5.940 6.065 5.880 5.950 280,257 +0.07(+1.19%)
Jun 14, 2022 5.750 5.890 5.610 5.880 186,815 +0.13(+2.26%)
Jun 13, 2022 5.940 5.940 5.590 5.750 233,849 -0.29(-4.80%)
Jun 10, 2022 6.270 6.460 6.020 6.040 163,802 -0.36(-5.63%)
Jun 09, 2022 6.300 6.500 6.150 6.400 229,486 +0.03(+0.47%)
Jun 08, 2022 6.430 6.580 6.360 6.370 167,465 -0.09(-1.39%)
Jun 07, 2022 5.980 6.480 5.970 6.460 522,174 +0.44(+7.31%)
Jun 06, 2022 6.050 6.210 5.940 6.020 392,774 +0.02(+0.33%)
Jun 03, 2022 5.970 6.095 5.860 6.000 147,608 -0.05(-0.83%)
Jun 02, 2022 5.710 6.075 5.710 6.050 149,456 +0.37(+6.51%)
Jun 01, 2022 5.890 5.890 5.670 5.680 202,895 -0.12(-2.07%)
May 31, 2022 5.750 5.850 5.660 5.800 197,939 +0.03(+0.52%)
May 27, 2022 5.620 5.850 5.620 5.770 167,971 +0.14(+2.49%)
May 26, 2022 5.160 5.675 5.100 5.630 881,755 +0.53(+10.39%)
May 25, 2022 4.930 5.170 4.930 5.100 311,336 +0.13(+2.62%)
May 24, 2022 5.130 5.170 4.883 4.970 335,508 -0.23(-4.42%)
May 23, 2022 5.520 5.520 5.050 5.200 233,927 -0.25(-4.59%)
May 20, 2022 5.650 5.660 5.340 5.450 315,255 -0.14(-2.50%)
May 19, 2022 5.640 5.770 5.580 5.590 190,178 -0.13(-2.27%)
May 18, 2022 5.620 5.830 5.580 5.720 222,884 -0.01(-0.17%)
May 17, 2022 5.590 5.790 5.580 5.730 162,418 +0.26(+4.75%)
May 16, 2022 5.400 5.545 5.340 5.470 235,375 +0.06(+1.11%)
May 13, 2022 5.200 5.520 5.180 5.410 296,327 +0.24(+4.64%)
May 12, 2022 5.250 5.380 4.990 5.170 451,107 -0.14(-2.64%)
May 11, 2022 5.530 5.910 5.250 5.310 580,379 -0.25(-4.50%)
May 10, 2022 6.020 6.245 5.470 5.560 633,154 -0.44(-7.33%)
May 09, 2022 6.090 6.170 5.940 6.000 556,435 -0.23(-3.69%)
May 06, 2022 6.200 6.400 5.890 6.230 532,136 -0.13(-2.04%)
May 05, 2022 6.390 6.460 6.190 6.360 332,534 -0.15(-2.30%)
May 04, 2022 6.420 6.535 6.250 6.510 282,944 +0.05(+0.77%)
May 03, 2022 6.620 6.620 6.330 6.460 259,213 -0.17(-2.56%)
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.