Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.140 7.159 6.953 7.159 2,376,939 -0.08(-1.06%)
May 27, 2022 7.178 7.331 7.121 7.236 2,158,457 +0.20(+2.86%)
May 26, 2022 6.891 7.149 6.872 7.035 1,930,090 +0.15(+2.23%)
May 25, 2022 6.594 6.929 6.546 6.881 2,689,673 +0.25(+3.75%)
May 24, 2022 6.585 6.642 6.518 6.633 1,903,782 -0.07(-1.00%)
May 23, 2022 6.700 6.743 6.489 6.700 1,634,189 +0.03(+0.43%)
May 20, 2022 6.786 6.800 6.412 6.671 1,684,603 -0.03(-0.43%)
May 19, 2022 6.537 6.776 6.527 6.700 1,859,975 +0.11(+1.60%)
May 18, 2022 6.786 6.853 6.537 6.594 1,634,128 -0.30(-4.31%)
May 17, 2022 6.728 6.901 6.690 6.891 1,474,336 +0.33(+4.96%)
May 16, 2022 6.613 6.676 6.518 6.566 2,009,212 -0.12(-1.86%)
May 13, 2022 6.470 6.819 6.470 6.690 2,137,262 +0.30(+4.64%)
May 12, 2022 6.211 6.451 6.154 6.393 2,223,348 +0.13(+2.14%)
May 11, 2022 6.451 6.551 6.216 6.259 1,797,031 -0.19(-2.97%)
May 10, 2022 6.384 6.522 6.197 6.451 2,241,714 +0.13(+2.12%)
May 09, 2022 6.604 6.633 6.240 6.317 2,766,220 -0.38(-5.71%)
May 06, 2022 6.700 6.790 6.465 6.700 2,421,405 -0.04(-0.57%)
May 05, 2022 6.795 7.044 6.661 6.738 1,806,684 -0.20(-2.90%)
May 04, 2022 6.719 6.948 6.580 6.939 1,864,705 +0.24(+3.57%)
May 03, 2022 6.585 6.743 6.561 6.700 1,627,418 +0.13(+2.04%)
May 02, 2022 6.546 6.594 6.393 6.566 1,689,059 +0.01(+0.15%)
Apr 29, 2022 6.700 6.767 6.527 6.556 1,442,139 -0.15(-2.28%)
Apr 28, 2022 6.604 6.771 6.499 6.709 1,383,224 +0.13(+2.04%)
Apr 27, 2022 6.479 6.647 6.451 6.575 1,831,076 +0.11(+1.63%)
Apr 26, 2022 6.709 6.728 6.365 6.470 1,878,396 -0.33(-4.92%)
Apr 25, 2022 6.719 6.814 6.532 6.805 2,759,893 +0.03(+0.42%)
Apr 22, 2022 6.977 7.006 6.738 6.776 1,241,320 -0.30(-4.19%)
Apr 21, 2022 7.140 7.207 7.006 7.073 1,309,353 +0.01(+0.14%)
Apr 20, 2022 7.054 7.197 6.996 7.063 1,513,009 +0.07(+0.96%)
Apr 19, 2022 6.585 7.073 6.585 6.996 2,951,307 +0.41(+6.25%)
Apr 18, 2022 6.690 6.719 6.546 6.585 1,968,214 -0.11(-1.57%)
Apr 14, 2022 6.901 6.901 6.690 6.690 2,101,533 -0.16(-2.37%)
Apr 13, 2022 6.814 6.877 6.767 6.853 1,411,637 +0.06(+0.85%)
Apr 12, 2022 6.834 6.939 6.757 6.795 1,301,842 -0.02(-0.28%)
Apr 11, 2022 6.757 6.924 6.738 6.814 951,316 +0.02(+0.28%)
Apr 08, 2022 6.805 6.881 6.685 6.795 1,265,008 -0.05(-0.70%)
Apr 07, 2022 6.920 6.977 6.661 6.843 1,868,247 -0.10(-1.38%)
Apr 06, 2022 7.140 7.140 6.929 6.939 2,414,895 -0.27(-3.72%)
Apr 05, 2022 7.331 7.437 7.154 7.207 2,719,978 -0.19(-2.59%)
Apr 04, 2022 7.417 7.446 7.231 7.398 2,042,164 -0.01(-0.13%)
Apr 01, 2022 7.350 7.456 7.312 7.408 1,529,880 +0.14(+1.98%)
Mar 31, 2022 7.264 7.384 7.245 7.264 1,453,400 +0.00(+0.00%)
Mar 30, 2022 7.446 7.499 7.245 7.264 1,751,915 -0.25(-3.31%)
Mar 29, 2022 7.303 7.614 7.255 7.513 2,801,537 +0.38(+5.37%)
Mar 28, 2022 7.082 7.164 7.025 7.130 1,858,589 +0.09(+1.22%)
Mar 25, 2022 7.111 7.159 7.035 7.044 1,508,359 -0.11(-1.47%)
Mar 24, 2022 7.121 7.159 7.063 7.149 1,149,339 +0.06(+0.81%)
Mar 23, 2022 7.207 7.226 7.054 7.092 1,722,069 -0.20(-2.76%)
Mar 22, 2022 7.255 7.441 7.236 7.293 2,868,650 +0.05(+0.66%)
Mar 21, 2022 7.245 7.379 7.207 7.245 3,129,313 +0.00(+0.00%)
Mar 18, 2022 7.370 7.413 7.159 7.245 5,304,917 -0.24(-3.20%)
Mar 17, 2022 7.417 7.580 7.389 7.484 2,823,896 -0.04(-0.51%)
Mar 16, 2022 7.226 7.609 7.226 7.523 4,077,855 +0.42(+5.86%)
Mar 15, 2022 7.040 7.207 7.011 7.106 2,495,775 +0.12(+1.77%)
Mar 14, 2022 7.259 7.330 6.925 6.982 2,527,363 -0.30(-4.06%)
Mar 11, 2022 7.249 7.344 7.140 7.278 5,108,686 +0.11(+1.60%)
Mar 10, 2022 7.116 7.278 7.021 7.163 3,637,724 -0.09(-1.18%)
Mar 09, 2022 7.002 7.316 7.002 7.249 3,976,192 +0.44(+6.43%)
Mar 08, 2022 7.011 7.011 6.668 6.811 4,090,140 -0.16(-2.32%)
Mar 07, 2022 7.297 7.430 6.940 6.973 3,149,683 -0.26(-3.56%)
Mar 04, 2022 7.335 7.383 7.135 7.230 3,544,021 -0.21(-2.82%)
Mar 03, 2022 7.506 7.635 7.387 7.440 2,780,492 -0.07(-0.89%)
Mar 02, 2022 7.144 7.516 7.125 7.506 4,812,790 +0.39(+5.49%)
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.