Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.086 5.563 5.067 5.563 7,151 +0.12(+2.28%)
Jun 29, 2022 5.525 5.544 5.162 5.439 3,101 +0.09(+1.60%)
Jun 27, 2022 5.353 22 -0.15(-2.77%)
Jun 24, 2022 5.445 5.515 5.445 5.506 7,421 +0.05(+0.87%)
Jun 23, 2022 5.515 5.640 5.325 5.458 19,649 -0.04(-0.69%)
Jun 22, 2022 5.515 5.515 5.496 5.496 693 +0.10(+1.95%)
Jun 21, 2022 5.391 5.391 5.391 5.391 455 +0.19(+3.67%)
Jun 16, 2022 5.201 144 +0.17(+3.42%)
Jun 15, 2022 5.096 5.105 5.029 5.029 3,672 -0.27(-5.04%)
Jun 14, 2022 5.296 5.296 5.296 5.296 280 +0.14(+2.74%)
Jun 13, 2022 5.155 5.155 5.155 5.155 309 -0.13(-2.49%)
Jun 10, 2022 5.438 5.438 5.277 5.286 707 -0.11(-2.10%)
Jun 09, 2022 5.468 5.496 5.382 5.400 8,139 -0.08(-1.41%)
Jun 08, 2022 5.468 5.477 5.468 5.477 1,225 +0.13(+2.50%)
Jun 07, 2022 5.468 5.477 5.344 5.344 6,521 +0.00(+0.00%)
Jun 06, 2022 5.487 5.487 5.344 5.344 3,357 -0.15(-2.69%)
Jun 02, 2022 5.492 81 +0.13(+2.40%)
Jun 01, 2022 5.363 5.363 5.363 5.363 2,262 -0.05(-0.88%)
May 31, 2022 5.344 5.439 5.344 5.410 4,767 -0.10(-1.90%)
May 27, 2022 5.191 5.515 5.191 5.515 2,334 +0.04(+0.68%)
May 26, 2022 5.478 5.478 5.478 5.478 486 +0.23(+4.38%)
May 25, 2022 5.029 5.439 5.010 5.248 6,670 +0.20(+3.97%)
May 24, 2022 5.105 5.105 4.981 5.048 1,069 -0.07(-1.40%)
May 23, 2022 5.210 5.210 5.057 5.119 1,248 -0.13(-2.45%)
May 20, 2022 5.019 5.248 5.021 5.248 1,497 +0.19(+3.77%)
May 19, 2022 5.224 5.224 5.058 5.058 430 -0.10(-2.03%)
May 18, 2022 5.201 5.208 5.096 5.162 4,742 +0.07(+1.28%)
May 17, 2022 5.229 5.248 5.097 5.097 3,760 -0.15(-2.88%)
May 16, 2022 5.277 5.277 4.981 5.248 2,880 -0.14(-2.65%)
May 13, 2022 5.487 5.487 4.972 5.391 1,709 +0.40(+8.03%)
May 12, 2022 5.057 5.153 4.991 4.991 4,396 -0.09(-1.69%)
May 11, 2022 5.096 5.143 5.077 5.077 822 -0.46(-8.28%)
May 10, 2022 5.582 5.582 5.410 5.535 5,436 -0.02(-0.34%)
May 09, 2022 5.554 5.554 5.517 5.554 1,173 -0.10(-1.69%)
May 06, 2022 5.544 5.649 5.544 5.649 1,697 +0.10(+1.89%)
May 05, 2022 5.544 5.544 5.544 5.544 384 +0.05(+0.87%)
May 04, 2022 5.554 5.678 5.496 5.496 2,114 -0.05(-0.86%)
May 03, 2022 5.515 5.544 5.496 5.544 1,777 +0.06(+1.04%)
May 02, 2022 5.725 5.725 5.487 5.487 1,250 -0.05(-0.86%)
Apr 29, 2022 5.611 5.611 5.496 5.535 4,092 -0.03(-0.51%)
Apr 28, 2022 5.506 5.563 5.506 5.563 1,204 -0.04(-0.68%)
Apr 27, 2022 5.601 5.601 5.601 5.601 247 -0.10(-1.67%)
Apr 26, 2022 5.659 5.697 5.659 5.697 3,149 +0.10(+1.88%)
Apr 25, 2022 5.630 5.659 5.592 5.592 2,084 -0.07(-1.18%)
Apr 22, 2022 5.678 5.678 5.659 5.659 838 -0.02(-0.34%)
Apr 21, 2022 5.678 5.678 5.678 5.678 968 -0.05(-0.82%)
Apr 20, 2022 5.708 5.725 5.708 5.724 854 -0.01(-0.18%)
Apr 19, 2022 5.716 5.802 5.716 5.735 1,653 -0.02(-0.33%)
Apr 18, 2022 5.678 5.754 5.678 5.754 431 +0.07(+1.23%)
Apr 14, 2022 5.684 5.684 5.684 5.684 186 +0.06(+1.14%)
Apr 13, 2022 5.620 5.620 5.620 5.620 555 -0.02(-0.34%)
Apr 12, 2022 5.649 5.649 5.640 5.640 659 -0.12(-2.15%)
Apr 11, 2022 5.792 5.792 5.764 5.764 2,350 +0.12(+2.20%)
Apr 08, 2022 5.649 5.768 5.640 5.640 7,338 -0.03(-0.51%)
Apr 07, 2022 5.849 5.849 5.649 5.668 788 -0.16(-2.68%)
Apr 06, 2022 5.687 5.824 5.592 5.824 11,419 -0.15(-2.50%)
Apr 05, 2022 5.973 5.973 5.973 5.973 557 -0.05(-0.79%)
Apr 04, 2022 5.668 6.021 5.668 6.021 13,736 +0.37(+6.59%)
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.