Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.142 7.161 6.955 7.161 2,376,155 -0.08(-1.06%)
May 27, 2022 7.180 7.334 7.123 7.238 2,157,745 +0.20(+2.86%)
May 26, 2022 6.893 7.152 6.874 7.037 1,929,454 +0.15(+2.23%)
May 25, 2022 6.596 6.932 6.549 6.884 2,688,786 +0.25(+3.75%)
May 24, 2022 6.587 6.644 6.520 6.635 1,903,154 -0.07(-1.00%)
May 23, 2022 6.702 6.745 6.491 6.702 1,633,650 +0.03(+0.43%)
May 20, 2022 6.788 6.802 6.415 6.673 1,684,047 -0.03(-0.43%)
May 19, 2022 6.539 6.778 6.529 6.702 1,859,361 +0.11(+1.60%)
May 18, 2022 6.788 6.855 6.539 6.596 1,633,589 -0.30(-4.31%)
May 17, 2022 6.730 6.903 6.692 6.893 1,473,850 +0.33(+4.96%)
May 16, 2022 6.616 6.678 6.520 6.568 2,008,550 -0.12(-1.86%)
May 13, 2022 6.472 6.821 6.472 6.692 2,136,557 +0.30(+4.64%)
May 12, 2022 6.213 6.453 6.156 6.395 2,222,615 +0.13(+2.14%)
May 11, 2022 6.453 6.553 6.218 6.261 1,796,439 -0.19(-2.97%)
May 10, 2022 6.386 6.525 6.199 6.453 2,240,975 +0.13(+2.12%)
May 09, 2022 6.606 6.635 6.242 6.319 2,765,308 -0.38(-5.71%)
May 06, 2022 6.702 6.793 6.467 6.702 2,420,606 -0.04(-0.57%)
May 05, 2022 6.798 7.046 6.663 6.740 1,806,089 -0.20(-2.90%)
May 04, 2022 6.721 6.951 6.582 6.941 1,864,090 +0.24(+3.57%)
May 03, 2022 6.587 6.745 6.563 6.702 1,626,882 +0.13(+2.04%)
May 02, 2022 6.549 6.596 6.395 6.568 1,688,502 +0.01(+0.15%)
Apr 29, 2022 6.702 6.769 6.529 6.558 1,441,663 -0.15(-2.28%)
Apr 28, 2022 6.606 6.774 6.501 6.711 1,382,768 +0.13(+2.04%)
Apr 27, 2022 6.482 6.649 6.453 6.577 1,830,473 +0.11(+1.63%)
Apr 26, 2022 6.711 6.730 6.367 6.472 1,877,777 -0.34(-4.92%)
Apr 25, 2022 6.721 6.817 6.534 6.807 2,758,983 +0.03(+0.42%)
Apr 22, 2022 6.979 7.008 6.740 6.778 1,240,910 -0.30(-4.19%)
Apr 21, 2022 7.142 7.209 7.009 7.075 1,308,921 +0.01(+0.14%)
Apr 20, 2022 7.056 7.200 6.999 7.066 1,512,510 +0.07(+0.96%)
Apr 19, 2022 6.587 7.075 6.587 6.999 2,950,334 +0.41(+6.25%)
Apr 18, 2022 6.692 6.721 6.549 6.587 1,967,565 -0.11(-1.57%)
Apr 14, 2022 6.903 6.903 6.692 6.692 2,100,840 -0.16(-2.37%)
Apr 13, 2022 6.817 6.879 6.769 6.855 1,411,171 +0.06(+0.85%)
Apr 12, 2022 6.836 6.941 6.759 6.798 1,301,413 -0.02(-0.28%)
Apr 11, 2022 6.759 6.927 6.740 6.817 951,002 +0.02(+0.28%)
Apr 08, 2022 6.807 6.884 6.687 6.798 1,264,591 -0.05(-0.70%)
Apr 07, 2022 6.922 6.979 6.663 6.845 1,867,631 -0.10(-1.38%)
Apr 06, 2022 7.142 7.142 6.932 6.941 2,414,099 -0.27(-3.72%)
Apr 05, 2022 7.334 7.439 7.157 7.209 2,719,081 -0.19(-2.59%)
Apr 04, 2022 7.420 7.449 7.233 7.401 2,041,491 -0.01(-0.13%)
Apr 01, 2022 7.353 7.458 7.314 7.410 1,529,375 +0.14(+1.98%)
Mar 31, 2022 7.267 7.386 7.247 7.267 1,452,921 +0.00(+0.00%)
Mar 30, 2022 7.449 7.501 7.247 7.267 1,751,337 -0.25(-3.31%)
Mar 29, 2022 7.305 7.616 7.257 7.516 2,800,613 +0.38(+5.37%)
Mar 28, 2022 7.085 7.166 7.027 7.133 1,857,976 +0.09(+1.22%)
Mar 25, 2022 7.113 7.161 7.037 7.046 1,507,862 -0.11(-1.47%)
Mar 24, 2022 7.123 7.161 7.066 7.152 1,148,960 +0.06(+0.81%)
Mar 23, 2022 7.209 7.228 7.056 7.094 1,721,501 -0.20(-2.76%)
Mar 22, 2022 7.257 7.444 7.238 7.295 2,867,704 +0.05(+0.66%)
Mar 21, 2022 7.247 7.382 7.209 7.247 3,128,282 +0.00(+0.00%)
Mar 18, 2022 7.372 7.415 7.161 7.247 5,303,167 -0.24(-3.20%)
Mar 17, 2022 7.420 7.583 7.391 7.487 2,822,965 -0.04(-0.51%)
Mar 16, 2022 7.228 7.611 7.228 7.525 4,076,511 +0.42(+5.86%)
Mar 15, 2022 7.042 7.210 7.013 7.109 2,494,952 +0.12(+1.77%)
Mar 14, 2022 7.261 7.333 6.928 6.985 2,526,529 -0.30(-4.06%)
Mar 11, 2022 7.252 7.347 7.142 7.280 5,107,001 +0.11(+1.60%)
Mar 10, 2022 7.118 7.280 7.023 7.166 3,636,524 -0.09(-1.18%)
Mar 09, 2022 7.004 7.318 7.004 7.252 3,974,881 +0.44(+6.43%)
Mar 08, 2022 7.013 7.013 6.670 6.813 4,088,791 -0.16(-2.32%)
Mar 07, 2022 7.299 7.433 6.942 6.975 3,148,644 -0.26(-3.56%)
Mar 04, 2022 7.337 7.385 7.137 7.233 3,542,852 -0.21(-2.82%)
Mar 03, 2022 7.509 7.638 7.390 7.442 2,779,575 -0.07(-0.89%)
Mar 02, 2022 7.147 7.518 7.128 7.509 4,811,203 +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.