Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.100 5.340 5.040 5.330 1,291,803 +0.22(+4.31%)
Jul 28, 2022 5.140 5.250 4.934 5.110 2,055,108 -0.03(-0.58%)
Jul 27, 2022 5.000 5.150 4.960 5.140 1,310,416 +0.12(+2.39%)
Jul 26, 2022 4.910 5.090 4.810 5.020 1,394,949 +0.09(+1.83%)
Jul 25, 2022 4.920 5.020 4.765 4.930 1,229,568 -0.02(-0.40%)
Jul 22, 2022 5.280 5.289 4.930 4.950 1,825,715 -0.33(-6.25%)
Jul 21, 2022 5.100 5.280 4.990 5.280 2,372,479 +0.18(+3.53%)
Jul 20, 2022 4.940 5.210 4.910 5.100 2,784,003 +0.18(+3.66%)
Jul 19, 2022 4.790 4.930 4.730 4.920 1,704,728 +0.24(+5.13%)
Jul 18, 2022 4.690 4.860 4.660 4.680 1,716,065 +0.05(+1.08%)
Jul 15, 2022 4.670 4.720 4.360 4.630 2,317,589 +0.07(+1.54%)
Jul 14, 2022 4.490 4.600 4.400 4.560 1,204,229 -0.01(-0.22%)
Jul 13, 2022 4.460 4.660 4.340 4.570 2,013,840 +0.05(+1.11%)
Jul 12, 2022 4.580 4.680 4.415 4.520 2,031,375 -0.01(-0.22%)
Jul 11, 2022 4.790 4.948 4.530 4.530 1,517,869 -0.31(-6.40%)
Jul 08, 2022 4.730 4.898 4.660 4.840 1,597,894 +0.05(+1.04%)
Jul 07, 2022 4.760 5.000 4.730 4.790 2,465,952 +0.07(+1.48%)
Jul 06, 2022 4.570 4.760 4.550 4.720 2,240,715 +0.11(+2.39%)
Jul 05, 2022 4.300 4.610 4.129 4.610 3,436,382 +0.22(+5.01%)
Jul 01, 2022 4.350 4.460 4.215 4.390 2,152,677 +0.06(+1.39%)
Jun 30, 2022 4.290 4.370 4.170 4.330 3,260,260 -0.09(-2.04%)
Jun 29, 2022 4.550 4.610 4.290 4.420 3,042,053 -0.10(-2.21%)
Jun 28, 2022 4.870 5.025 4.510 4.520 3,611,311 -0.35(-7.19%)
Jun 27, 2022 4.860 4.930 4.710 4.870 4,035,191 +0.07(+1.46%)
Jun 24, 2022 5.060 5.105 4.685 4.800 21,372,816 -0.17(-3.42%)
Jun 23, 2022 4.890 5.120 4.800 4.970 3,479,321 +0.10(+2.05%)
Jun 22, 2022 4.940 5.200 4.800 4.870 4,056,412 -0.11(-2.21%)
Jun 21, 2022 5.160 5.390 4.920 4.980 4,708,924 -0.12(-2.35%)
Jun 17, 2022 4.560 5.160 4.542 5.100 9,270,171 +0.47(+10.15%)
Jun 16, 2022 4.400 4.855 4.400 4.630 7,109,763 +0.07(+1.54%)
Jun 15, 2022 4.760 5.090 4.010 4.560 12,135,902 -0.59(-11.46%)
Jun 14, 2022 5.160 5.320 4.980 5.150 3,240,652 +0.03(+0.59%)
Jun 13, 2022 4.930 5.196 4.860 5.120 3,478,804 -0.01(-0.19%)
Jun 10, 2022 5.250 5.390 5.110 5.130 1,691,284 -0.26(-4.82%)
Jun 09, 2022 5.810 5.840 5.380 5.390 1,871,917 -0.51(-8.64%)
Jun 08, 2022 5.670 6.015 5.650 5.900 1,716,160 +0.15(+2.61%)
Jun 07, 2022 5.900 6.030 5.540 5.750 2,907,409 -0.26(-4.33%)
Jun 06, 2022 6.090 6.240 5.874 6.010 3,538,912 +0.18(+3.09%)
Jun 03, 2022 5.990 6.020 5.720 5.830 2,470,603 -0.28(-4.58%)
Jun 02, 2022 5.940 6.295 5.870 6.110 2,675,623 +0.17(+2.86%)
Jun 01, 2022 6.110 6.170 5.710 5.940 2,702,382 -0.14(-2.30%)
May 31, 2022 6.390 6.455 5.830 6.080 5,364,468 -0.42(-6.46%)
May 27, 2022 6.000 6.845 6.000 6.500 4,403,327 +0.53(+8.88%)
May 26, 2022 5.750 6.150 5.640 5.970 3,859,293 +0.24(+4.19%)
May 25, 2022 4.950 5.860 4.950 5.730 8,100,451 +0.71(+14.14%)
May 24, 2022 5.030 5.170 4.910 5.020 1,205,091 -0.10(-1.95%)
May 23, 2022 5.060 5.235 4.945 5.120 1,233,846 +0.07(+1.39%)
May 20, 2022 5.110 5.195 4.870 5.050 1,405,236 -0.02(-0.39%)
May 19, 2022 4.720 5.180 4.720 5.070 1,952,666 +0.29(+6.07%)
May 18, 2022 4.800 5.029 4.705 4.780 1,333,281 -0.11(-2.25%)
May 17, 2022 4.680 4.900 4.637 4.890 1,296,711 +0.33(+7.24%)
May 16, 2022 4.600 4.820 4.450 4.560 1,720,753 -0.05(-1.08%)
May 13, 2022 4.370 4.810 4.370 4.610 2,284,032 +0.37(+8.73%)
May 12, 2022 3.870 4.285 3.765 4.240 2,672,553 +0.37(+9.56%)
May 11, 2022 3.900 4.260 3.820 3.870 1,792,745 -0.10(-2.52%)
May 10, 2022 4.330 4.370 3.701 3.970 3,885,427 -0.19(-4.57%)
May 09, 2022 4.580 4.620 4.150 4.160 2,071,865 -0.55(-11.68%)
May 06, 2022 4.740 4.770 4.460 4.710 2,078,200 -0.05(-1.05%)
May 05, 2022 5.040 5.050 4.700 4.760 1,541,011 -0.30(-5.93%)
May 04, 2022 4.820 5.080 4.690 5.060 2,054,625 +0.26(+5.42%)
May 03, 2022 4.970 5.035 4.725 4.800 1,647,183 -0.19(-3.81%)
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.