Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.420 7.855 7.210 7.790 1,870,714 +0.21(+2.77%)
Jun 29, 2022 6.540 7.630 6.500 7.580 1,747,307 +1.03(+15.73%)
Jun 28, 2022 7.110 7.150 6.510 6.550 768,664 -0.48(-6.83%)
Jun 27, 2022 7.110 7.270 6.960 7.030 717,886 -0.28(-3.83%)
Jun 24, 2022 7.400 7.680 7.090 7.310 2,360,141 -0.04(-0.54%)
Jun 23, 2022 6.850 7.350 6.850 7.350 1,471,652 +0.55(+8.09%)
Jun 22, 2022 6.260 7.060 6.175 6.800 1,063,352 +0.34(+5.26%)
Jun 21, 2022 5.930 6.650 5.870 6.460 2,021,876 +0.59(+10.05%)
Jun 17, 2022 5.120 6.068 5.120 5.870 3,060,445 +0.82(+16.24%)
Jun 16, 2022 5.320 5.410 4.910 5.050 1,145,812 -0.50(-9.01%)
Jun 15, 2022 5.210 5.630 5.155 5.550 1,086,342 +0.39(+7.56%)
Jun 14, 2022 5.180 5.255 5.050 5.160 927,766 +0.09(+1.78%)
Jun 13, 2022 5.080 5.135 4.920 5.070 1,004,488 -0.15(-2.87%)
Jun 10, 2022 5.530 5.530 5.030 5.220 828,793 -0.45(-7.94%)
Jun 09, 2022 5.800 5.850 5.655 5.670 1,137,878 -0.21(-3.57%)
Jun 08, 2022 5.630 6.060 5.600 5.880 812,780 +0.21(+3.70%)
Jun 07, 2022 5.090 5.700 5.050 5.670 1,261,487 +0.48(+9.25%)
Jun 06, 2022 5.250 5.680 5.120 5.190 951,102 +0.05(+0.97%)
Jun 03, 2022 4.800 5.160 4.770 5.140 1,410,960 +0.31(+6.42%)
Jun 02, 2022 4.770 4.860 4.660 4.830 987,922 +0.00(+0.00%)
Jun 01, 2022 5.260 5.330 4.655 4.830 1,195,367 -0.37(-7.12%)
May 31, 2022 5.160 5.240 5.000 5.200 1,194,669 -0.01(-0.19%)
May 27, 2022 4.890 5.225 4.790 5.210 940,708 +0.34(+6.98%)
May 26, 2022 4.840 5.090 4.840 4.870 849,427 +0.03(+0.62%)
May 25, 2022 4.700 4.990 4.645 4.840 872,726 +0.15(+3.20%)
May 24, 2022 4.850 4.960 4.610 4.690 1,285,760 -0.29(-5.82%)
May 23, 2022 5.250 5.330 4.840 4.980 1,493,269 -0.18(-3.49%)
May 20, 2022 5.150 5.290 4.700 5.160 1,480,416 +0.00(+0.00%)
May 19, 2022 5.150 5.350 5.000 5.160 1,304,470 +0.03(+0.58%)
May 18, 2022 5.360 5.430 4.965 5.130 1,395,932 -0.46(-8.23%)
May 17, 2022 5.490 5.640 5.370 5.590 1,298,883 +0.29(+5.47%)
May 16, 2022 5.470 5.470 5.200 5.300 883,995 -0.18(-3.28%)
May 13, 2022 5.380 5.670 5.240 5.480 1,283,738 +0.26(+4.98%)
May 12, 2022 4.870 5.470 4.840 5.220 1,580,742 +0.22(+4.40%)
May 11, 2022 5.630 5.760 4.990 5.000 1,250,495 -0.69(-12.13%)
May 10, 2022 5.980 6.540 5.425 5.690 1,746,587 -0.03(-0.52%)
May 09, 2022 6.720 6.930 5.550 5.720 1,388,878 -1.20(-17.34%)
May 06, 2022 6.500 7.140 6.400 6.920 1,192,972 +0.10(+1.47%)
May 05, 2022 7.210 7.290 6.680 6.820 1,098,305 -0.49(-6.70%)
May 04, 2022 7.040 7.320 6.640 7.310 961,078 +0.27(+3.84%)
May 03, 2022 6.790 7.100 6.740 7.040 535,203 +0.10(+1.44%)
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.