Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.680 5.860 5.680 5.860 141,307 +0.08(+1.38%)
Jun 29, 2022 5.870 5.870 5.700 5.780 208,338 -0.13(-2.20%)
Jun 28, 2022 6.260 6.300 5.895 5.910 116,106 -0.35(-5.59%)
Jun 27, 2022 6.380 6.400 6.120 6.260 171,547 +0.07(+1.13%)
Jun 24, 2022 5.980 6.230 5.910 6.190 264,950 +0.22(+3.69%)
Jun 23, 2022 5.940 6.020 5.830 5.970 185,626 +0.06(+1.02%)
Jun 22, 2022 5.760 5.980 5.760 5.910 102,454 +0.04(+0.68%)
Jun 21, 2022 5.670 5.885 5.660 5.870 173,628 +0.26(+4.63%)
Jun 17, 2022 5.520 5.715 5.520 5.610 202,620 +0.08(+1.45%)
Jun 16, 2022 5.520 5.600 5.395 5.530 219,686 -0.20(-3.49%)
Jun 15, 2022 5.590 5.840 5.570 5.730 197,458 +0.14(+2.50%)
Jun 14, 2022 5.420 5.620 5.375 5.590 114,814 +0.23(+4.29%)
Jun 13, 2022 5.520 5.540 5.300 5.360 138,967 -0.38(-6.62%)
Jun 10, 2022 5.760 5.880 5.670 5.740 127,249 -0.16(-2.71%)
Jun 09, 2022 5.870 6.010 5.820 5.900 108,915 +0.02(+0.34%)
Jun 08, 2022 6.030 6.055 5.800 5.880 118,452 -0.12(-2.00%)
Jun 07, 2022 6.040 6.090 5.920 6.000 200,511 -0.15(-2.44%)
Jun 06, 2022 6.020 6.290 6.010 6.150 257,510 +0.29(+4.95%)
Jun 03, 2022 6.030 6.030 5.790 5.860 121,236 -0.23(-3.78%)
Jun 02, 2022 5.760 6.140 5.750 6.090 169,457 +0.36(+6.28%)
Jun 01, 2022 5.910 6.020 5.670 5.730 232,541 -0.12(-2.05%)
May 31, 2022 5.780 5.900 5.640 5.850 180,948 +0.06(+1.04%)
May 27, 2022 5.570 5.840 5.515 5.790 141,212 +0.30(+5.46%)
May 26, 2022 5.220 5.580 5.210 5.490 145,158 +0.27(+5.17%)
May 25, 2022 5.110 5.310 5.095 5.220 129,732 +0.08(+1.56%)
May 24, 2022 5.090 5.200 4.970 5.140 165,399 -0.02(-0.39%)
May 23, 2022 5.210 5.300 5.120 5.160 131,813 -0.04(-0.77%)
May 20, 2022 5.380 5.440 5.013 5.200 171,012 -0.05(-0.95%)
May 19, 2022 5.250 5.420 5.220 5.250 204,993 -0.01(-0.19%)
May 18, 2022 5.420 5.560 5.220 5.260 163,276 -0.25(-4.54%)
May 17, 2022 5.430 5.595 5.410 5.510 139,517 +0.19(+3.57%)
May 16, 2022 5.400 5.470 5.300 5.320 145,991 -0.15(-2.74%)
May 13, 2022 5.290 5.620 5.240 5.470 217,029 +0.29(+5.60%)
May 12, 2022 5.210 5.380 5.000 5.180 289,261 -0.13(-2.45%)
May 11, 2022 5.450 5.685 5.270 5.310 164,435 -0.16(-2.93%)
May 10, 2022 5.520 5.540 5.230 5.470 184,746 +0.04(+0.74%)
May 09, 2022 5.630 5.694 5.400 5.430 191,895 -0.30(-5.24%)
May 06, 2022 5.810 5.870 5.650 5.730 90,932 -0.14(-2.39%)
May 05, 2022 6.030 6.030 5.730 5.870 97,160 -0.29(-4.71%)
May 04, 2022 6.090 6.192 5.780 6.160 112,399 +0.12(+1.99%)
May 03, 2022 5.850 6.150 5.780 6.040 151,817 +0.12(+2.03%)
May 02, 2022 5.950 6.110 5.810 5.920 207,963 +0.02(+0.34%)
Apr 29, 2022 6.300 6.467 5.800 5.900 229,286 -0.05(-0.84%)
Apr 28, 2022 5.810 6.030 5.710 5.950 119,135 +0.19(+3.30%)
Apr 27, 2022 5.680 5.850 5.680 5.760 146,556 -0.01(-0.17%)
Apr 26, 2022 6.040 6.040 5.730 5.770 124,143 -0.34(-5.56%)
Apr 25, 2022 6.100 6.210 6.020 6.110 154,099 +0.00(+0.00%)
Apr 22, 2022 6.090 6.260 6.090 6.110 93,612 -0.02(-0.33%)
Apr 21, 2022 6.350 6.440 6.090 6.130 140,089 -0.18(-2.85%)
Apr 20, 2022 6.450 6.540 6.290 6.310 119,289 -0.14(-2.17%)
Apr 19, 2022 6.390 6.530 6.325 6.450 86,397 +0.06(+0.94%)
Apr 18, 2022 6.290 6.470 6.210 6.390 96,566 +0.05(+0.79%)
Apr 14, 2022 6.500 6.600 6.290 6.340 102,592 -0.12(-1.86%)
Apr 13, 2022 6.460 6.610 6.440 6.460 99,757 +0.03(+0.47%)
Apr 12, 2022 6.370 6.475 6.290 6.430 215,171 +0.19(+3.04%)
Apr 11, 2022 6.250 6.350 6.070 6.240 91,343 -0.09(-1.42%)
Apr 08, 2022 6.500 6.500 6.310 6.330 112,210 -0.18(-2.76%)
Apr 07, 2022 6.620 6.700 6.440 6.510 77,816 -0.09(-1.36%)
Apr 06, 2022 6.730 6.750 6.410 6.600 244,810 -0.18(-2.65%)
Apr 05, 2022 7.040 7.040 6.650 6.780 149,593 -0.26(-3.69%)
Apr 04, 2022 6.890 7.080 6.840 7.040 119,045 +0.14(+2.03%)
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.