Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.870 9.190 7.980 8.040 1,219,012 -0.61(-7.05%)
Jul 28, 2022 7.750 8.949 7.750 8.650 1,853,440 +0.66(+8.26%)
Jul 27, 2022 8.490 9.000 7.400 7.990 2,450,427 -0.05(-0.62%)
Jul 26, 2022 8.020 8.240 7.500 8.040 1,898,614 -0.16(-1.95%)
Jul 25, 2022 6.700 8.310 6.700 8.200 4,723,289 +1.30(+18.84%)
Jul 22, 2022 8.080 8.300 6.520 6.900 3,174,944 -1.17(-14.50%)
Jul 21, 2022 6.270 8.960 6.130 8.070 20,056,264 +2.06(+34.28%)
Jul 20, 2022 5.490 6.450 5.490 6.010 6,157,655 +0.50(+9.07%)
Jul 19, 2022 5.000 5.650 4.790 5.510 6,528,816 +0.32(+6.17%)
Jul 18, 2022 5.250 6.050 4.580 5.190 34,905,352 +0.19(+3.80%)
Jul 15, 2022 3.520 5.390 3.250 5.000 73,872,576 +2.10(+72.41%)
Jul 14, 2022 3.000 3.000 2.860 2.900 25,892 -0.04(-1.36%)
Jul 13, 2022 2.930 3.020 2.830 2.940 27,513 -0.10(-3.29%)
Jul 12, 2022 3.010 3.080 2.950 3.040 57,664 +0.00(+0.00%)
Jul 11, 2022 2.980 3.070 2.860 3.040 91,846 +0.20(+7.04%)
Jul 08, 2022 2.890 2.940 2.750 2.840 66,891 -0.02(-0.70%)
Jul 07, 2022 2.800 2.950 2.800 2.860 96,829 +0.05(+1.78%)
Jul 06, 2022 2.930 2.930 2.720 2.810 112,418 -0.14(-4.75%)
Jul 05, 2022 3.050 3.110 2.860 2.950 39,118 -0.06(-1.99%)
Jul 01, 2022 3.200 3.200 2.800 3.010 87,718 -0.14(-4.44%)
Jun 30, 2022 3.380 3.380 3.100 3.150 77,605 -0.23(-6.80%)
Jun 29, 2022 3.460 3.460 3.350 3.380 47,767 -0.04(-1.17%)
Jun 28, 2022 3.990 3.990 3.350 3.420 72,041 -0.38(-10.00%)
Jun 27, 2022 3.940 4.090 3.750 3.800 31,322 -0.08(-2.06%)
Jun 24, 2022 4.020 4.100 3.780 3.880 38,830 -0.02(-0.51%)
Jun 23, 2022 4.080 4.080 3.660 3.900 58,912 -0.23(-5.57%)
Jun 22, 2022 4.130 4.180 3.950 4.130 180,706 +0.00(+0.00%)
Jun 21, 2022 4.400 4.477 3.950 4.130 79,052 -0.22(-5.06%)
Jun 17, 2022 4.530 4.565 4.300 4.350 31,135 -0.17(-3.76%)
Jun 16, 2022 4.250 4.650 4.250 4.520 39,335 +0.12(+2.73%)
Jun 15, 2022 4.770 4.770 4.230 4.400 152,319 -0.18(-3.93%)
Jun 14, 2022 4.600 5.000 4.430 4.580 411,985 -0.11(-2.35%)
Jun 13, 2022 4.700 5.300 4.460 4.690 332,851 -0.17(-3.50%)
Jun 10, 2022 4.950 4.950 4.430 4.860 76,953 +0.04(+0.83%)
Jun 09, 2022 4.780 4.990 4.534 4.820 55,006 +0.05(+1.05%)
Jun 08, 2022 4.720 4.900 4.600 4.770 63,064 -0.02(-0.42%)
Jun 07, 2022 4.740 5.050 4.700 4.790 101,425 -0.03(-0.62%)
Jun 06, 2022 5.050 5.150 4.700 4.820 64,268 +0.03(+0.63%)
Jun 03, 2022 5.260 5.370 4.730 4.790 79,083 -0.35(-6.81%)
Jun 02, 2022 5.040 5.250 5.040 5.140 30,942 +0.10(+1.98%)
Jun 01, 2022 5.160 5.300 4.900 5.040 30,616 -0.14(-2.70%)
May 31, 2022 5.330 5.460 5.000 5.180 38,423 -0.15(-2.81%)
May 27, 2022 5.130 5.380 5.070 5.330 40,322 +0.26(+5.13%)
May 26, 2022 4.950 5.210 4.880 5.070 43,369 +0.21(+4.32%)
May 25, 2022 5.040 5.150 4.710 4.860 41,803 -0.12(-2.41%)
May 24, 2022 5.400 5.420 4.911 4.980 43,115 -0.44(-8.12%)
May 23, 2022 5.980 6.050 5.350 5.420 112,914 -0.50(-8.45%)
May 20, 2022 6.520 6.520 5.840 5.920 29,743 -0.55(-8.50%)
May 19, 2022 6.380 6.600 6.340 6.470 40,082 +0.13(+2.05%)
May 18, 2022 6.140 6.340 6.100 6.340 56,536 +0.27(+4.45%)
May 17, 2022 6.160 6.320 6.010 6.070 19,386 -0.08(-1.30%)
May 16, 2022 6.250 6.440 6.020 6.150 30,388 -0.04(-0.65%)
May 13, 2022 6.000 6.300 6.000 6.190 21,678 +0.19(+3.17%)
May 12, 2022 6.120 6.400 5.868 6.000 84,028 -0.03(-0.50%)
May 11, 2022 6.030 6.362 5.800 6.030 93,815 -0.06(-0.99%)
May 10, 2022 6.860 6.860 5.920 6.090 110,560 -0.67(-9.91%)
May 09, 2022 7.150 7.195 6.720 6.760 74,946 -0.38(-5.32%)
May 06, 2022 7.530 7.715 7.120 7.140 19,122 -0.46(-6.05%)
May 05, 2022 7.560 7.770 7.513 7.600 58,711 -0.15(-1.94%)
May 04, 2022 7.410 8.000 7.250 7.750 71,349 +0.34(+4.59%)
May 03, 2022 7.460 7.480 7.320 7.410 17,135 +0.08(+1.09%)
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.