Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 5.260 5.290 5.140 5.230 1,323,607 -0.02(-0.38%)
Aug 11, 2022 5.550 5.655 5.230 5.250 1,707,572 -0.18(-3.31%)
Aug 10, 2022 5.290 5.430 5.140 5.430 1,907,444 +0.34(+6.68%)
Aug 09, 2022 5.140 5.170 5.010 5.090 2,061,547 -0.14(-2.68%)
Aug 08, 2022 5.640 5.640 5.130 5.230 1,938,219 -0.34(-6.10%)
Aug 05, 2022 5.620 5.850 5.260 5.570 1,935,404 -0.25(-4.30%)
Aug 04, 2022 5.840 5.930 5.650 5.820 2,232,320 -0.01(-0.17%)
Aug 03, 2022 5.700 5.870 5.700 5.830 1,168,675 +0.21(+3.74%)
Aug 02, 2022 5.490 5.695 5.480 5.620 1,026,219 +0.10(+1.81%)
Aug 01, 2022 5.370 5.590 5.250 5.520 1,127,154 +0.12(+2.22%)
Jul 29, 2022 5.510 5.550 5.330 5.400 810,651 -0.15(-2.70%)
Jul 28, 2022 5.570 5.630 5.335 5.550 876,262 +0.00(+0.00%)
Jul 27, 2022 5.410 5.590 5.330 5.550 1,080,568 +0.20(+3.74%)
Jul 26, 2022 5.340 5.400 5.270 5.350 687,470 +0.00(+0.00%)
Jul 25, 2022 5.300 5.350 5.134 5.350 1,390,509 +0.00(+0.00%)
Jul 22, 2022 5.810 5.810 5.290 5.350 1,581,787 -0.43(-7.44%)
Jul 21, 2022 5.770 5.840 5.710 5.780 1,384,279 +0.03(+0.52%)
Jul 20, 2022 5.650 5.850 5.640 5.750 2,442,100 +0.14(+2.50%)
Jul 19, 2022 5.570 5.700 5.510 5.610 1,618,462 +0.14(+2.56%)
Jul 18, 2022 5.720 5.810 5.460 5.470 974,742 -0.21(-3.70%)
Jul 15, 2022 5.640 5.750 5.470 5.680 2,409,993 +0.19(+3.46%)
Jul 14, 2022 5.590 5.590 5.360 5.490 1,826,153 -0.14(-2.49%)
Jul 13, 2022 5.520 5.750 5.510 5.630 1,087,372 +0.01(+0.18%)
Jul 12, 2022 5.650 5.745 5.420 5.620 1,404,633 +0.03(+0.54%)
Jul 11, 2022 5.750 5.790 5.570 5.590 1,352,824 -0.20(-3.45%)
Jul 08, 2022 5.690 5.950 5.670 5.790 1,557,345 -0.04(-0.69%)
Jul 07, 2022 5.350 5.890 5.270 5.830 1,680,268 +0.23(+4.11%)
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%)
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.