Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 5.770 5.910 5.600 5.600 1,258,208 -0.14(-2.44%)
Jul 05, 2022 5.420 5.755 5.405 5.740 2,135,093 +0.26(+4.74%)
Jul 01, 2022 5.310 5.490 5.210 5.480 1,412,926 +0.19(+3.59%)
Jun 30, 2022 5.250 5.360 5.175 5.290 996,385 -0.05(-0.94%)
Jun 29, 2022 5.330 5.370 5.170 5.340 1,010,021 +0.02(+0.38%)
Jun 28, 2022 5.370 5.530 5.270 5.320 1,307,205 -0.16(-2.92%)
Jun 27, 2022 5.530 5.605 5.350 5.480 1,524,998 -0.07(-1.26%)
Jun 24, 2022 5.480 5.580 5.370 5.550 2,049,131 +0.09(+1.65%)
Jun 23, 2022 5.220 5.490 5.170 5.460 2,080,194 +0.29(+5.61%)
Jun 22, 2022 4.810 5.225 4.670 5.170 2,341,836 +0.43(+9.07%)
Jun 21, 2022 4.810 4.870 4.700 4.740 2,062,083 +0.09(+1.94%)
Jun 17, 2022 4.440 4.770 4.440 4.650 2,417,346 +0.22(+4.97%)
Jun 16, 2022 4.510 4.540 4.345 4.430 1,828,783 -0.29(-6.14%)
Jun 15, 2022 4.590 4.810 4.550 4.720 1,837,775 +0.22(+4.89%)
Jun 14, 2022 4.650 4.920 4.420 4.500 1,515,824 -0.10(-2.17%)
Jun 13, 2022 4.540 4.750 4.534 4.600 2,544,810 -0.16(-3.36%)
Jun 10, 2022 4.900 5.040 4.710 4.760 1,865,957 -0.35(-6.85%)
Jun 09, 2022 5.260 5.315 5.100 5.110 1,037,833 -0.19(-3.58%)
Jun 08, 2022 5.220 5.360 5.180 5.300 1,343,092 +0.04(+0.76%)
Jun 07, 2022 4.950 5.260 4.920 5.260 1,685,015 +0.24(+4.78%)
Jun 06, 2022 5.120 5.150 4.910 5.020 1,396,966 +0.01(+0.20%)
Jun 03, 2022 5.050 5.170 4.960 5.010 1,429,878 -0.19(-3.65%)
Jun 02, 2022 4.820 5.220 4.820 5.200 1,522,914 +0.36(+7.44%)
Jun 01, 2022 4.940 5.020 4.750 4.840 2,063,710 -0.11(-2.22%)
May 31, 2022 5.360 5.400 4.920 4.950 2,333,704 -0.48(-8.84%)
May 27, 2022 5.040 5.540 5.000 5.430 2,886,941 +0.46(+9.26%)
May 26, 2022 4.850 5.045 4.850 4.970 2,268,694 +0.13(+2.69%)
May 25, 2022 4.820 4.975 4.720 4.840 1,790,532 +0.01(+0.21%)
May 24, 2022 4.960 5.040 4.790 4.830 3,986,825 -0.22(-4.36%)
May 23, 2022 5.120 5.180 4.960 5.050 1,359,102 -0.08(-1.56%)
May 20, 2022 5.080 5.200 4.860 5.130 4,567,142 +0.12(+2.40%)
May 19, 2022 4.730 5.120 4.730 5.010 2,302,530 +0.23(+4.81%)
May 18, 2022 5.010 5.060 4.760 4.780 4,382,214 -0.34(-6.64%)
May 17, 2022 5.010 5.210 5.010 5.120 4,644,623 +0.07(+1.39%)
May 16, 2022 5.280 5.360 5.010 5.050 3,594,615 -0.23(-4.36%)
May 13, 2022 4.970 5.390 4.970 5.280 3,231,894 +0.41(+8.42%)
May 12, 2022 4.560 5.080 4.560 4.870 4,107,696 +0.27(+5.87%)
May 11, 2022 4.820 5.050 4.560 4.600 3,305,398 -0.39(-7.82%)
May 10, 2022 5.130 5.290 4.705 4.990 3,303,846 +0.04(+0.81%)
May 09, 2022 5.170 5.320 4.910 4.950 3,801,059 -0.33(-6.25%)
May 06, 2022 4.740 5.290 4.500 5.280 3,167,362 +0.48(+10.00%)
May 05, 2022 5.020 5.070 4.710 4.800 2,749,049 -0.33(-6.43%)
May 04, 2022 5.020 5.210 4.740 5.130 3,283,909 +0.23(+4.69%)
May 03, 2022 4.810 5.000 4.780 4.900 1,763,575 +0.09(+1.87%)
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.