Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.206 8.550 8.206 8.482 269,396 +0.29(+3.54%)
Mar 30, 2023 8.211 8.295 8.182 8.192 248,100 +0.08(+0.97%)
Mar 29, 2023 8.108 8.206 8.015 8.113 280,403 +0.15(+1.85%)
Mar 28, 2023 8.093 8.112 7.862 7.965 224,777 -0.07(-0.92%)
Mar 27, 2023 8.152 8.224 8.015 8.039 259,376 +0.09(+1.11%)
Mar 24, 2023 8.015 8.039 7.892 7.951 145,491 +0.00(+0.06%)
Mar 23, 2023 8.078 8.078 7.901 7.946 159,624 +0.00(+0.00%)
Mar 22, 2023 8.083 8.113 7.941 7.946 185,813 -0.04(-0.55%)
Mar 21, 2023 7.897 8.019 7.793 7.990 196,867 +0.29(+3.70%)
Mar 20, 2023 7.557 7.783 7.474 7.705 278,693 +0.15(+2.02%)
Mar 17, 2023 7.759 7.774 7.470 7.552 145,910 -0.13(-1.73%)
Mar 16, 2023 7.602 7.759 7.486 7.685 138,464 +0.17(+2.29%)
Mar 15, 2023 7.665 7.602 7.413 7.513 114,279 -0.04(-0.59%)
Mar 14, 2023 7.449 7.616 7.405 7.557 112,918 +0.28(+3.85%)
Mar 13, 2023 7.130 7.415 6.933 7.277 147,004 +0.07(+1.02%)
Mar 10, 2023 7.326 7.383 6.977 7.203 118,751 +0.02(+0.30%)
Mar 09, 2023 7.567 7.661 7.169 7.182 130,828 -0.40(-5.27%)
Mar 08, 2023 7.690 7.710 7.533 7.582 112,896 -0.15(-2.00%)
Mar 07, 2023 7.929 7.992 7.673 7.736 108,785 -0.24(-2.99%)
Mar 06, 2023 8.315 8.315 7.911 7.975 124,597 -0.10(-1.27%)
Mar 03, 2023 7.887 8.194 7.887 8.078 79,344 +0.31(+3.95%)
Mar 02, 2023 7.878 7.882 7.617 7.771 140,298 -0.47(-5.72%)
Mar 01, 2023 8.333 8.343 8.157 8.243 81,053 +0.00(+0.05%)
Feb 28, 2023 8.426 8.426 8.203 8.239 111,566 -0.06(-0.72%)
Feb 27, 2023 8.101 8.347 8.101 8.299 104,424 +0.42(+5.29%)
Feb 24, 2023 7.952 7.952 7.766 7.882 71,024 -0.19(-2.36%)
Feb 23, 2023 7.952 8.087 7.752 8.073 77,619 +0.26(+3.33%)
Feb 22, 2023 7.905 7.905 7.678 7.812 173,870 -0.10(-1.23%)
Feb 21, 2023 8.147 8.250 7.910 7.910 90,208 -0.15(-1.91%)
Feb 17, 2023 7.859 8.072 7.836 8.064 75,159 +0.05(+0.58%)
Feb 16, 2023 8.226 8.408 8.017 8.018 52,560 -0.26(-3.20%)
Feb 15, 2023 8.273 8.287 8.082 8.283 19,414 +0.16(+1.96%)
Feb 14, 2023 7.529 8.124 7.529 8.123 76,396 +0.53(+6.91%)
Feb 13, 2023 7.636 7.636 7.371 7.598 56,018 -0.07(-0.92%)
Feb 10, 2023 7.836 7.873 7.585 7.668 21,039 -0.26(-3.23%)
Feb 09, 2023 7.910 8.059 7.868 7.924 25,714 +0.26(+3.36%)
Feb 08, 2023 7.528 7.710 7.528 7.666 27,673 +0.18(+2.40%)
Feb 07, 2023 7.521 7.521 7.336 7.487 10,255 -0.03(-0.36%)
Feb 06, 2023 7.529 7.543 7.514 7.514 29,271 +0.09(+1.18%)
Feb 03, 2023 7.323 7.494 7.323 7.426 27,245 +0.06(+0.83%)
Feb 02, 2023 7.380 7.406 7.358 7.365 5,557 +0.09(+1.28%)
Feb 01, 2023 6.944 7.327 6.913 7.272 13,664 +0.39(+5.66%)
Jan 31, 2023 6.675 6.896 6.594 6.883 21,863 +0.15(+2.16%)
Jan 30, 2023 7.195 7.195 6.737 6.737 14,734 -0.46(-6.36%)
Jan 27, 2023 7.182 7.204 7.182 7.195 11,252 +0.04(+0.49%)
Jan 26, 2023 7.155 7.173 7.155 7.159 10,807 +0.30(+4.30%)
Jan 25, 2023 6.811 6.887 6.811 6.864 3,386 +0.03(+0.46%)
Jan 24, 2023 6.847 6.852 6.821 6.833 8,452 +0.00(+0.06%)
Jan 23, 2023 6.671 6.860 6.671 6.829 7,941 +0.39(+6.04%)
Jan 20, 2023 6.433 6.446 6.429 6.440 7,912 +0.09(+1.38%)
Jan 19, 2023 6.376 6.389 6.324 6.352 11,507 +0.00(+0.01%)
Jan 18, 2023 6.411 6.420 6.352 6.352 11,888 -0.01(-0.21%)
Jan 17, 2023 6.283 6.380 6.283 6.365 8,473 +0.20(+3.20%)
Jan 13, 2023 5.997 6.168 5.944 6.168 5,709 -0.06(-0.89%)
Jan 12, 2023 6.046 6.223 6.046 6.223 3,436 +0.06(+0.91%)
Jan 11, 2023 6.160 6.167 6.116 6.167 2,230 +0.20(+3.31%)
Jan 10, 2023 6.107 6.107 5.856 5.970 8,134 -0.05(-0.75%)
Jan 09, 2023 6.052 6.138 6.015 6.015 6,360 +0.26(+4.53%)
Jan 06, 2023 5.490 5.761 5.490 5.754 5,093 +0.13(+2.31%)
Jan 05, 2023 5.486 5.650 5.486 5.624 3,775 -0.11(-1.95%)
Jan 04, 2023 5.725 5.736 5.697 5.735 2,990 +0.24(+4.35%)
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.