Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.940 0 +0.26(+5.56%)
Jul 28, 2022 4.710 4.780 4.570 4.680 44,809 +0.01(+0.21%)
Jul 27, 2022 4.560 4.680 4.450 4.670 31,740 +0.15(+3.32%)
Jul 26, 2022 4.590 4.640 4.410 4.520 85,049 -0.01(-0.22%)
Jul 25, 2022 4.190 4.530 4.140 4.530 106,176 +0.36(+8.63%)
Jul 22, 2022 4.250 4.300 4.130 4.170 54,936 -0.11(-2.57%)
Jul 21, 2022 4.420 4.420 4.180 4.280 85,681 -0.23(-5.10%)
Jul 20, 2022 4.360 4.520 4.250 4.510 102,407 +0.13(+2.97%)
Jul 19, 2022 4.350 4.440 4.260 4.380 419,969 +0.04(+0.92%)
Jul 18, 2022 4.390 4.610 4.280 4.340 305,740 +0.00(+0.00%)
Jul 15, 2022 4.410 4.510 4.270 4.340 248,230 -0.05(-1.14%)
Jul 14, 2022 4.530 4.560 4.070 4.390 426,009 +0.26(+6.30%)
Jul 13, 2022 4.060 4.270 4.040 4.130 110,058 +0.08(+1.98%)
Jul 12, 2022 4.050 4.090 3.890 4.050 155,153 -0.06(-1.46%)
Jul 11, 2022 4.200 4.240 4.100 4.110 84,134 -0.18(-4.20%)
Jul 08, 2022 4.470 4.470 4.250 4.290 116,012 -0.16(-3.60%)
Jul 07, 2022 4.340 4.560 4.340 4.450 172,435 +0.20(+4.71%)
Jul 06, 2022 4.220 4.360 3.950 4.250 206,824 +0.01(+0.24%)
Jul 05, 2022 4.420 4.470 4.100 4.240 271,229 -0.28(-6.19%)
Jul 04, 2022 4.500 4.550 4.400 4.520 43,669 +0.13(+2.96%)
Jun 30, 2022 4.390 0 -0.14(-3.09%)
Jun 29, 2022 5.000 5.010 4.490 4.530 146,465 -0.42(-8.48%)
Jun 28, 2022 4.810 5.030 4.790 4.950 258,052 +0.30(+6.45%)
Jun 27, 2022 4.560 4.770 4.530 4.650 174,152 +0.15(+3.33%)
Jun 24, 2022 4.300 4.650 4.210 4.500 217,172 +0.23(+5.39%)
Jun 23, 2022 4.770 4.810 4.200 4.270 188,205 -0.47(-9.92%)
Jun 22, 2022 4.900 4.900 4.680 4.740 218,863 -0.44(-8.49%)
Jun 21, 2022 5.080 5.260 4.910 5.180 343,813 +0.31(+6.37%)
Jun 20, 2022 4.890 5.270 4.860 4.870 64,628 +0.00(+0.00%)
Jun 17, 2022 5.250 5.300 4.830 4.870 466,242 -0.33(-6.35%)
Jun 16, 2022 5.390 5.510 5.190 5.200 440,612 -0.35(-6.31%)
Jun 15, 2022 5.680 5.770 5.430 5.550 197,027 -0.04(-0.72%)
Jun 14, 2022 5.870 6.010 5.530 5.590 180,275 +0.05(+0.90%)
Jun 13, 2022 5.510 5.820 5.370 5.540 129,221 -0.35(-5.94%)
Jun 10, 2022 6.090 6.200 5.820 5.890 161,656 -0.15(-2.48%)
Jun 09, 2022 6.670 6.670 6.040 6.040 171,835 -0.57(-8.62%)
Jun 08, 2022 6.530 6.890 6.510 6.610 116,611 +0.14(+2.16%)
Jun 07, 2022 6.290 6.590 6.290 6.470 131,529 +0.14(+2.21%)
Jun 06, 2022 6.440 6.440 6.130 6.330 84,166 -0.02(-0.31%)
Jun 03, 2022 6.170 6.390 6.160 6.350 165,089 +0.20(+3.25%)
Jun 02, 2022 6.050 6.290 5.990 6.150 103,355 +0.08(+1.32%)
Jun 01, 2022 6.080 6.140 5.860 6.070 104,481 +0.16(+2.71%)
May 31, 2022 6.130 6.180 5.810 5.910 130,830 -0.10(-1.66%)
May 30, 2022 6.070 6.080 6.000 6.010 29,697 +0.06(+1.01%)
May 27, 2022 6.010 6.080 5.850 5.950 132,463 -0.05(-0.83%)
May 26, 2022 5.880 6.100 5.860 6.000 131,329 +0.24(+4.17%)
May 25, 2022 5.640 5.850 5.640 5.760 61,934 +0.13(+2.31%)
May 24, 2022 5.610 5.670 5.530 5.630 91,053 +0.08(+1.44%)
May 20, 2022 5.550 0 +0.13(+2.40%)
May 19, 2022 5.060 5.450 5.040 5.420 91,923 +0.30(+5.86%)
May 18, 2022 5.360 5.380 5.050 5.120 51,881 -0.19(-3.58%)
May 17, 2022 5.470 5.470 5.280 5.310 137,289 -0.05(-0.93%)
May 16, 2022 5.260 5.410 5.230 5.360 160,709 +0.14(+2.68%)
May 13, 2022 5.020 5.370 5.020 5.220 135,135 +0.30(+6.10%)
May 12, 2022 5.110 5.280 4.820 4.920 67,656 -0.30(-5.75%)
May 11, 2022 5.150 5.420 5.150 5.220 68,668 +0.15(+2.96%)
May 10, 2022 5.220 5.340 4.990 5.070 98,250 -0.05(-0.98%)
May 09, 2022 5.530 5.560 5.070 5.120 115,486 -0.58(-10.18%)
May 06, 2022 5.790 5.930 5.600 5.700 45,875 -0.03(-0.52%)
May 05, 2022 5.630 5.750 5.440 5.730 42,541 +0.18(+3.24%)
May 04, 2022 5.740 5.740 5.350 5.550 43,700 -0.08(-1.42%)
May 03, 2022 5.440 5.720 5.360 5.630 61,815 +0.15(+2.74%)
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.