Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.870 7.165 6.650 7.160 3,030,079 +0.15(+2.14%)
Jun 29, 2022 7.430 7.430 6.780 7.010 3,548,909 -0.57(-7.52%)
Jun 28, 2022 7.870 8.350 7.480 7.580 2,873,877 -0.27(-3.44%)
Jun 27, 2022 8.420 8.470 7.735 7.850 2,850,541 -0.55(-6.55%)
Jun 24, 2022 8.670 8.820 8.285 8.400 5,683,831 -0.12(-1.41%)
Jun 23, 2022 8.010 8.535 7.815 8.520 3,992,860 +0.46(+5.71%)
Jun 22, 2022 7.490 8.245 7.480 8.060 3,054,401 +0.22(+2.81%)
Jun 21, 2022 7.560 8.210 7.480 7.840 4,306,349 +0.54(+7.40%)
Jun 17, 2022 6.310 7.319 6.270 7.300 4,266,658 +1.03(+16.43%)
Jun 16, 2022 6.490 6.600 6.070 6.270 3,895,262 -0.56(-8.20%)
Jun 15, 2022 6.620 7.045 6.420 6.830 5,751,426 +0.30(+4.59%)
Jun 14, 2022 7.100 7.100 6.450 6.530 4,046,680 -0.54(-7.64%)
Jun 13, 2022 7.670 7.750 6.990 7.070 4,290,067 -1.13(-13.78%)
Jun 10, 2022 8.650 8.720 8.090 8.200 2,582,309 -0.59(-6.71%)
Jun 09, 2022 9.100 9.365 8.750 8.790 2,375,258 -0.39(-4.25%)
Jun 08, 2022 9.290 9.700 9.100 9.180 2,715,093 -0.19(-2.03%)
Jun 07, 2022 9.030 9.795 8.970 9.370 4,692,155 +0.11(+1.19%)
Jun 06, 2022 9.560 9.950 8.950 9.260 5,672,486 +0.45(+5.11%)
Jun 03, 2022 8.580 8.950 8.390 8.810 5,473,051 -0.14(-1.56%)
Jun 02, 2022 8.030 8.980 7.850 8.950 4,475,306 +0.95(+11.87%)
Jun 01, 2022 8.620 8.870 7.950 8.000 2,925,907 -0.64(-7.41%)
May 31, 2022 9.080 9.220 8.530 8.640 4,644,068 -0.22(-2.48%)
May 27, 2022 8.090 8.860 8.080 8.860 3,869,631 +0.88(+11.03%)
May 26, 2022 7.400 8.160 7.330 7.980 4,355,569 +0.59(+7.98%)
May 25, 2022 6.960 7.490 6.801 7.390 3,770,344 +0.45(+6.48%)
May 24, 2022 7.570 7.575 6.830 6.940 3,782,856 -0.84(-10.80%)
May 23, 2022 7.670 7.855 7.205 7.780 3,485,433 +0.19(+2.50%)
May 20, 2022 7.860 7.960 7.150 7.590 3,815,403 -0.10(-1.30%)
May 19, 2022 7.360 7.970 7.360 7.690 6,125,923 +0.28(+3.78%)
May 18, 2022 7.710 8.049 7.330 7.410 4,493,725 -0.43(-5.48%)
May 17, 2022 7.430 7.870 7.230 7.840 4,585,101 +0.61(+8.44%)
May 16, 2022 7.760 7.890 7.200 7.230 4,069,272 -0.53(-6.83%)
May 13, 2022 6.660 7.905 6.660 7.760 6,486,641 +1.28(+19.75%)
May 12, 2022 6.150 7.015 5.720 6.480 7,527,598 +0.16(+2.53%)
May 11, 2022 6.800 7.040 6.300 6.320 6,161,128 -0.62(-8.93%)
May 10, 2022 7.860 7.950 6.591 6.940 5,218,019 -0.43(-5.83%)
May 09, 2022 8.500 8.700 7.330 7.370 6,249,185 -1.42(-16.15%)
May 06, 2022 7.810 9.079 7.440 8.790 7,418,040 +1.15(+15.05%)
May 05, 2022 8.110 8.230 7.410 7.640 3,252,732 -0.61(-7.39%)
May 04, 2022 7.810 8.310 7.510 8.250 4,281,326 +0.48(+6.18%)
May 03, 2022 7.450 8.015 7.370 7.770 3,372,327 +0.19(+2.51%)
May 02, 2022 7.100 7.620 7.010 7.580 5,011,658 +0.41(+5.72%)
Apr 29, 2022 7.680 7.920 7.125 7.170 2,793,985 -0.60(-7.72%)
Apr 28, 2022 7.620 7.890 7.080 7.770 3,872,117 +0.21(+2.78%)
Apr 27, 2022 7.430 7.990 7.390 7.560 3,361,727 +0.08(+1.07%)
Apr 26, 2022 7.800 7.940 7.450 7.480 3,133,096 -0.45(-5.67%)
Apr 25, 2022 7.650 8.040 7.570 7.930 3,787,157 +0.15(+1.93%)
Apr 22, 2022 8.190 8.360 7.700 7.780 3,686,285 -0.37(-4.54%)
Apr 21, 2022 9.190 9.500 8.025 8.150 3,888,908 -0.89(-9.85%)
Apr 20, 2022 9.800 9.860 9.010 9.040 3,160,719 -0.76(-7.76%)
Apr 19, 2022 9.420 9.855 9.300 9.800 2,598,727 +0.43(+4.59%)
Apr 18, 2022 9.490 9.640 8.960 9.370 3,349,726 -0.09(-0.95%)
Apr 14, 2022 10.12 10.18 9.450 9.460 2,090,933 -0.66(-6.52%)
Apr 13, 2022 9.790 10.16 9.530 10.12 2,394,775 +0.31(+3.16%)
Apr 12, 2022 10.18 10.52 9.780 9.810 3,470,366 -0.11(-1.11%)
Apr 11, 2022 10.00 10.26 9.660 9.920 3,071,463 -0.32(-3.13%)
Apr 08, 2022 10.52 10.58 9.980 10.24 2,016,501 -0.38(-3.58%)
Apr 07, 2022 10.67 11.12 10.15 10.62 2,899,271 -0.18(-1.67%)
Apr 06, 2022 11.41 11.66 10.55 10.80 3,294,792 -0.92(-7.85%)
Apr 05, 2022 12.14 12.46 11.56 11.72 3,129,913 -0.43(-3.54%)
Apr 04, 2022 11.32 12.36 11.32 12.15 3,370,929 +0.83(+7.33%)
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.