Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.460 5.950 5.160 5.390 98,794 -0.08(-1.46%)
Mar 30, 2023 5.400 6.180 5.390 5.470 146,909 -0.04(-0.73%)
Mar 29, 2023 5.670 5.740 5.400 5.510 21,768 -0.17(-2.99%)
Mar 28, 2023 5.800 6.400 5.569 5.680 80,262 -0.22(-3.73%)
Mar 27, 2023 5.900 6.400 5.700 5.900 129,041 -0.15(-2.48%)
Mar 24, 2023 5.920 6.180 5.880 6.050 105,239 -0.05(-0.82%)
Mar 23, 2023 5.850 6.250 5.850 6.100 88,878 +0.10(+1.67%)
Mar 22, 2023 5.910 6.180 5.810 6.000 61,691 -0.06(-0.99%)
Mar 21, 2023 5.930 6.640 5.902 6.060 120,818 -0.04(-0.66%)
Mar 20, 2023 5.900 6.480 5.860 6.100 86,833 +0.04(+0.66%)
Mar 17, 2023 5.810 6.220 5.446 6.060 279,968 +0.41(+7.26%)
Mar 16, 2023 5.560 6.220 5.500 5.650 39,906 +0.00(+0.00%)
Mar 15, 2023 5.610 5.800 5.030 5.650 78,298 -0.09(-1.57%)
Mar 14, 2023 5.160 5.880 5.160 5.740 113,284 +0.55(+10.60%)
Mar 13, 2023 4.940 5.310 4.940 5.190 109,161 +0.14(+2.77%)
Mar 10, 2023 4.860 5.170 4.850 5.050 28,986 +0.15(+3.06%)
Mar 09, 2023 5.110 5.378 4.840 4.900 21,141 -0.28(-5.41%)
Mar 08, 2023 5.590 5.795 4.810 5.180 80,171 -0.43(-7.66%)
Mar 07, 2023 5.600 6.100 5.570 5.610 199,107 -0.01(-0.18%)
Mar 06, 2023 5.950 5.950 5.551 5.620 5,479 -0.23(-3.93%)
Mar 03, 2023 5.530 6.170 5.530 5.850 188,005 +0.15(+2.63%)
Mar 02, 2023 5.820 5.980 5.550 5.700 25,888 -0.38(-6.25%)
Mar 01, 2023 6.010 6.390 5.270 6.080 309,290 +0.02(+0.33%)
Feb 28, 2023 6.260 6.500 6.000 6.060 392,439 -0.35(-5.46%)
Feb 27, 2023 6.500 6.600 6.230 6.410 168,127 +0.09(+1.42%)
Feb 24, 2023 6.160 6.670 6.160 6.320 346,537 +0.15(+2.43%)
Feb 23, 2023 6.120 6.700 6.050 6.170 351,268 -0.21(-3.29%)
Feb 22, 2023 6.780 6.780 6.090 6.380 182,968 +0.12(+1.92%)
Feb 21, 2023 7.400 7.700 6.050 6.260 276,907 -1.29(-17.09%)
Feb 17, 2023 7.500 8.995 6.810 7.550 1,328,461 +0.40(+5.59%)
Feb 16, 2023 6.990 7.430 6.925 7.150 109,961 +0.30(+4.38%)
Feb 15, 2023 6.900 7.000 6.600 6.850 31,107 +0.25(+3.79%)
Feb 14, 2023 6.990 7.200 6.500 6.600 63,031 -0.29(-4.21%)
Feb 13, 2023 6.440 7.040 6.440 6.890 104,687 +0.42(+6.49%)
Feb 10, 2023 6.720 6.980 6.463 6.470 55,896 +0.07(+1.09%)
Feb 09, 2023 6.740 7.300 6.360 6.400 173,527 -0.09(-1.39%)
Feb 08, 2023 6.890 7.670 6.360 6.490 283,290 -0.19(-2.84%)
Feb 07, 2023 6.790 6.826 6.210 6.680 59,858 -0.12(-1.76%)
Feb 06, 2023 6.280 7.700 6.090 6.800 493,222 +0.68(+11.11%)
Feb 03, 2023 6.510 6.650 6.110 6.120 42,999 -0.30(-4.67%)
Feb 02, 2023 7.000 7.000 6.320 6.420 74,307 +0.21(+3.38%)
Feb 01, 2023 7.660 7.800 6.000 6.210 152,458 -1.64(-20.89%)
Jan 31, 2023 7.180 8.810 7.080 7.850 826,991 +0.54(+7.39%)
Jan 30, 2023 6.920 7.780 6.800 7.310 66,777 +0.37(+5.33%)
Jan 27, 2023 7.500 8.170 6.820 6.940 187,228 -0.06(-0.86%)
Jan 26, 2023 6.400 7.510 6.400 7.000 226,782 +0.51(+7.86%)
Jan 25, 2023 6.270 7.000 6.040 6.490 88,667 -0.11(-1.67%)
Jan 24, 2023 6.130 6.800 5.690 6.600 93,636 +0.54(+8.91%)
Jan 23, 2023 6.000 6.180 5.797 6.060 16,790 -0.04(-0.66%)
Jan 20, 2023 5.200 6.390 5.050 6.100 130,026 +0.90(+17.31%)
Jan 19, 2023 5.200 5.390 5.150 5.200 11,810 -0.05(-0.95%)
Jan 18, 2023 5.300 5.751 5.210 5.250 71,236 -0.15(-2.78%)
Jan 17, 2023 5.580 5.900 5.220 5.400 121,855 -0.07(-1.28%)
Jan 13, 2023 5.640 5.807 5.230 5.470 87,550 -0.29(-4.95%)
Jan 12, 2023 5.900 6.250 5.550 5.755 76,158 -0.15(-2.46%)
Jan 11, 2023 5.730 6.300 5.500 5.900 91,026 +0.05(+0.85%)
Jan 10, 2023 5.200 6.450 4.910 5.850 348,020 +0.54(+10.17%)
Jan 09, 2023 6.110 6.310 4.860 5.310 299,959 -0.79(-12.95%)
Jan 06, 2023 6.750 7.245 6.100 6.100 373,528 -1.15(-15.86%)
Jan 05, 2023 6.890 8.000 6.750 7.250 240,838 -0.35(-4.61%)
Jan 04, 2023 6.800 8.140 6.800 7.600 244,010 +0.70(+10.14%)
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.