Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 4.460 4.590 4.430 4.500 19,029,522 +0.10(+2.27%)
Jun 24, 2022 4.330 4.460 4.245 4.400 20,663,634 +0.17(+4.02%)
Jun 23, 2022 4.500 4.505 4.170 4.230 29,686,684 -0.17(-3.86%)
Jun 22, 2022 4.380 4.480 4.335 4.400 19,891,124 -0.21(-4.56%)
Jun 21, 2022 4.640 4.690 4.570 4.610 17,932,472 +0.02(+0.44%)
Jun 17, 2022 4.690 4.770 4.540 4.590 37,482,928 -0.16(-3.37%)
Jun 16, 2022 4.930 4.970 4.680 4.750 10,986,758 -0.26(-5.19%)
Jun 15, 2022 4.970 5.105 4.911 5.010 26,469,500 +0.09(+1.83%)
Jun 14, 2022 5.050 5.050 4.890 4.920 12,720,019 -0.13(-2.57%)
Jun 13, 2022 5.200 5.230 4.940 5.050 18,007,244 -0.44(-8.01%)
Jun 10, 2022 5.400 5.550 5.335 5.490 18,425,312 -0.10(-1.79%)
Jun 09, 2022 5.780 5.780 5.590 5.590 17,184,704 -0.30(-5.09%)
Jun 08, 2022 6.210 6.220 5.880 5.890 20,328,116 -0.39(-6.21%)
Jun 07, 2022 6.200 6.280 6.135 6.280 13,301,638 -0.01(-0.16%)
Jun 06, 2022 6.380 6.390 6.240 6.290 10,620,307 +0.01(+0.16%)
Jun 03, 2022 6.250 6.340 6.210 6.280 10,832,704 -0.04(-0.63%)
Jun 02, 2022 6.160 6.390 6.144 6.320 13,754,916 +0.27(+4.46%)
Jun 01, 2022 6.140 6.160 6.025 6.050 14,091,645 -0.05(-0.82%)
May 31, 2022 6.200 6.225 6.020 6.100 10,640,098 -0.08(-1.29%)
May 27, 2022 6.140 6.248 6.110 6.180 13,233,452 +0.09(+1.48%)
May 26, 2022 5.940 6.110 5.920 6.090 17,167,390 +0.12(+2.01%)
May 25, 2022 5.910 6.000 5.860 5.970 15,506,887 -0.03(-0.50%)
May 24, 2022 5.900 6.020 5.755 6.000 12,612,787 +0.04(+0.67%)
May 23, 2022 5.920 6.050 5.890 5.960 13,013,022 +0.22(+3.83%)
May 20, 2022 5.670 5.775 5.590 5.740 17,291,888 +0.28(+5.13%)
May 19, 2022 5.350 5.560 5.335 5.460 14,696,521 +0.21(+4.00%)
May 18, 2022 5.480 5.500 5.235 5.250 13,069,419 -0.38(-6.75%)
May 17, 2022 5.650 5.720 5.565 5.630 10,874,420 +0.08(+1.44%)
May 16, 2022 5.510 5.620 5.470 5.550 13,090,882 +0.08(+1.46%)
May 13, 2022 5.300 5.525 5.300 5.470 15,703,110 +0.19(+3.60%)
May 12, 2022 5.170 5.335 5.110 5.280 25,121,408 +0.07(+1.34%)
May 11, 2022 5.230 5.385 5.144 5.210 16,504,794 +0.12(+2.36%)
May 10, 2022 5.250 5.280 4.950 5.090 18,821,326 -0.21(-3.96%)
May 09, 2022 5.320 5.415 5.242 5.300 20,492,442 -0.20(-3.64%)
May 06, 2022 5.450 5.660 5.320 5.500 20,730,104 -0.05(-0.90%)
May 05, 2022 5.560 5.665 5.230 5.550 25,902,472 +0.01(+0.18%)
May 04, 2022 5.400 5.580 5.300 5.540 17,801,176 -0.01(-0.18%)
May 03, 2022 5.480 5.590 5.410 5.550 17,965,872 +0.14(+2.59%)
May 02, 2022 5.540 5.570 5.250 5.410 21,960,380 -0.26(-4.59%)
Apr 29, 2022 5.950 6.010 5.614 5.670 22,729,744 -0.19(-3.24%)
Apr 28, 2022 5.540 5.890 5.510 5.860 20,604,228 +0.26(+4.64%)
Apr 27, 2022 5.480 5.730 5.445 5.600 23,994,256 +0.29(+5.46%)
Apr 26, 2022 5.540 5.550 5.300 5.310 21,759,632 -0.30(-5.35%)
Apr 25, 2022 5.640 5.670 5.390 5.610 15,031,851 -0.25(-4.27%)
Apr 22, 2022 6.090 6.100 5.790 5.860 26,791,028 -0.17(-2.82%)
Apr 21, 2022 6.250 5.920 6.030 17,186,640 -0.22(-3.52%)
Apr 20, 2022 6.410 6.445 6.200 6.250 10,091,937 -0.22(-3.40%)
Apr 19, 2022 6.310 6.470 6.270 6.470 11,409,570 +0.19(+3.03%)
Apr 18, 2022 6.240 6.390 6.215 6.280 10,699,636 +0.09(+1.45%)
Apr 14, 2022 6.280 6.325 6.150 6.190 7,619,403 -0.12(-1.90%)
Apr 13, 2022 6.240 6.330 6.200 6.310 7,083,262 +0.07(+1.12%)
Apr 12, 2022 6.340 6.360 6.220 6.240 9,580,207 +0.05(+0.81%)
Apr 11, 2022 6.200 6.260 6.140 6.190 7,074,613 -0.03(-0.48%)
Apr 08, 2022 6.100 6.276 6.040 6.220 11,572,874 +0.05(+0.81%)
Apr 07, 2022 6.250 6.300 6.030 6.170 13,421,418 -0.12(-1.91%)
Apr 06, 2022 6.330 6.400 6.190 6.290 10,357,158 -0.11(-1.72%)
Apr 05, 2022 6.450 6.585 6.365 6.400 12,707,211 -0.08(-1.23%)
Apr 04, 2022 6.580 6.620 6.460 6.480 7,337,088 -0.03(-0.46%)
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.