Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 7.470 7.615 7.380 7.600 5,082,044 +0.00(+0.00%)
Jun 30, 2022 7.480 7.630 7.405 7.600 5,528,750 -0.12(-1.55%)
Jun 29, 2022 7.790 7.800 7.660 7.720 5,117,035 -0.13(-1.66%)
Jun 28, 2022 7.980 8.065 7.840 7.850 5,113,393 -0.07(-0.88%)
Jun 27, 2022 7.930 7.970 7.835 7.920 6,074,482 -0.02(-0.25%)
Jun 24, 2022 7.840 7.965 7.835 7.940 5,441,961 +0.28(+3.66%)
Jun 23, 2022 7.810 7.820 7.540 7.660 6,254,982 -0.38(-4.73%)
Jun 22, 2022 7.980 8.140 7.960 8.040 5,476,922 +0.06(+0.75%)
Jun 21, 2022 8.030 8.060 7.950 7.980 4,474,066 +0.21(+2.70%)
Jun 17, 2022 7.770 7.860 7.675 7.770 5,740,901 +0.07(+0.91%)
Jun 16, 2022 7.710 7.776 7.635 7.700 7,496,911 -0.29(-3.63%)
Jun 15, 2022 7.900 8.060 7.825 7.990 7,623,470 +0.42(+5.55%)
Jun 14, 2022 7.640 7.720 7.465 7.570 8,442,417 -0.11(-1.43%)
Jun 13, 2022 7.710 7.780 7.620 7.680 9,896,923 -0.28(-3.52%)
Jun 10, 2022 8.150 8.150 7.923 7.960 10,950,927 -0.32(-3.86%)
Jun 09, 2022 8.460 8.490 8.280 8.280 7,137,312 -0.21(-2.47%)
Jun 08, 2022 8.580 8.615 8.420 8.490 7,825,762 -0.18(-2.08%)
Jun 07, 2022 8.540 8.670 8.510 8.670 4,492,984 +0.02(+0.23%)
Jun 06, 2022 8.740 8.780 8.630 8.650 6,316,801 +0.23(+2.73%)
Jun 03, 2022 8.470 8.490 8.370 8.420 2,890,520 -0.10(-1.17%)
Jun 02, 2022 8.580 8.580 8.415 8.520 3,747,185 -0.02(-0.23%)
Jun 01, 2022 8.690 8.700 8.440 8.540 4,844,678 -0.14(-1.61%)
May 31, 2022 8.680 8.725 8.645 8.680 4,591,654 -0.06(-0.69%)
May 27, 2022 8.750 8.790 8.690 8.740 4,071,149 +0.12(+1.39%)
May 26, 2022 8.470 8.675 8.470 8.620 4,534,515 +0.20(+2.38%)
May 25, 2022 8.300 8.486 8.300 8.420 5,923,848 +0.05(+0.60%)
May 24, 2022 8.330 8.390 8.250 8.370 9,105,285 +0.27(+3.33%)
May 23, 2022 7.990 8.260 7.940 8.100 9,516,148 +0.31(+3.98%)
May 20, 2022 7.900 7.910 7.640 7.790 5,758,178 -0.05(-0.64%)
May 19, 2022 7.720 7.880 7.710 7.840 8,820,421 +0.11(+1.42%)
May 18, 2022 7.820 7.880 7.700 7.730 5,510,069 -0.23(-2.89%)
May 17, 2022 7.890 7.970 7.850 7.960 6,810,225 +0.33(+4.33%)
May 16, 2022 7.570 7.685 7.530 7.630 8,631,777 +0.13(+1.73%)
May 13, 2022 7.380 7.515 7.360 7.500 5,562,280 +0.26(+3.59%)
May 12, 2022 7.190 7.340 7.100 7.240 15,769,604 +0.09(+1.26%)
May 11, 2022 7.350 7.467 7.140 7.150 7,925,229 -0.10(-1.38%)
May 10, 2022 7.410 7.420 7.131 7.250 10,691,468 -0.11(-1.49%)
May 09, 2022 7.370 7.450 7.295 7.360 9,869,856 -0.14(-1.87%)
May 06, 2022 7.500 7.560 7.400 7.500 10,151,069 -0.08(-1.06%)
May 05, 2022 7.630 7.670 7.484 7.580 12,991,395 -0.33(-4.17%)
May 04, 2022 7.690 7.915 7.645 7.910 11,552,918 +0.16(+2.06%)
May 03, 2022 7.680 7.770 7.655 7.750 8,680,712 +0.27(+3.61%)
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.