Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.851 7.500 6.851 7.442 19,751 +0.54(+7.75%)
Mar 30, 2023 6.800 7.000 6.611 6.907 33,417 +0.31(+4.65%)
Mar 29, 2023 6.700 6.700 6.500 6.600 14,463 -0.10(-1.49%)
Mar 28, 2023 7.000 7.051 6.500 6.700 32,745 +0.17(+2.60%)
Mar 27, 2023 6.781 6.900 6.120 6.530 32,622 -0.19(-2.90%)
Mar 24, 2023 6.700 6.997 6.310 6.725 34,436 -0.15(-2.11%)
Mar 23, 2023 6.900 7.124 6.503 6.870 23,634 -0.01(-0.22%)
Mar 22, 2023 6.900 7.399 6.700 6.885 24,949 -0.37(-5.05%)
Mar 21, 2023 7.300 7.699 7.015 7.251 51,100 -0.05(-0.67%)
Mar 20, 2023 7.650 7.900 7.001 7.300 17,150 -0.20(-2.67%)
Mar 17, 2023 7.500 8.000 7.002 7.500 43,416 +0.00(+0.00%)
Mar 16, 2023 7.600 7.750 7.100 7.500 22,317 -0.10(-1.32%)
Mar 15, 2023 6.900 7.784 6.700 7.600 55,250 +0.80(+11.76%)
Mar 14, 2023 6.700 7.316 6.100 6.800 31,376 +0.10(+1.49%)
Mar 13, 2023 6.400 7.200 6.225 6.700 20,436 +0.10(+1.52%)
Mar 10, 2023 7.200 7.299 6.600 6.600 36,835 -0.70(-9.59%)
Mar 09, 2023 7.250 7.500 7.000 7.300 18,012 +0.05(+0.69%)
Mar 08, 2023 7.300 7.620 7.210 7.250 15,657 -0.29(-3.78%)
Mar 07, 2023 7.200 7.739 7.200 7.535 27,494 +0.11(+1.41%)
Mar 06, 2023 7.900 7.900 7.300 7.430 27,631 -0.38(-4.88%)
Mar 03, 2023 7.500 8.160 7.330 7.811 23,493 +0.41(+5.55%)
Mar 02, 2023 7.600 7.640 7.110 7.400 33,981 -0.10(-1.33%)
Mar 01, 2023 7.650 7.740 7.500 7.500 15,183 -0.24(-3.15%)
Feb 28, 2023 7.600 7.833 7.510 7.744 7,794 +0.05(+0.60%)
Feb 27, 2023 8.000 7.990 7.400 7.698 16,032 +0.30(+4.03%)
Feb 24, 2023 7.590 7.969 7.100 7.400 29,221 -0.10(-1.33%)
Feb 23, 2023 8.000 8.399 7.500 7.500 35,254 -0.50(-6.25%)
Feb 22, 2023 8.420 8.709 8.000 8.000 21,846 -0.32(-3.90%)
Feb 21, 2023 8.550 8.550 8.000 8.325 29,636 -0.20(-2.30%)
Feb 17, 2023 8.400 8.902 8.200 8.521 27,847 +0.12(+1.44%)
Feb 16, 2023 8.100 9.290 8.100 8.400 37,885 +0.30(+3.70%)
Feb 15, 2023 9.600 9.926 8.013 8.100 131,908 -1.70(-17.35%)
Feb 14, 2023 11.60 12.00 9.742 9.800 77,642 -1.80(-15.52%)
Feb 13, 2023 11.20 12.20 11.20 11.60 26,661 +0.40(+3.57%)
Feb 10, 2023 11.10 11.60 10.80 11.20 28,003 +0.20(+1.82%)
Feb 09, 2023 11.00 11.40 10.65 11.00 35,959 +0.20(+1.85%)
Feb 08, 2023 14.00 14.00 10.50 10.80 117,944 -2.90(-21.17%)
Feb 07, 2023 11.30 14.50 11.20 13.70 160,950 +2.40(+21.24%)
Feb 06, 2023 10.50 11.40 10.50 11.30 43,162 +1.10(+10.78%)
Feb 03, 2023 10.10 10.70 9.700 10.20 55,669 +0.00(+0.00%)
Feb 02, 2023 11.30 11.40 10.20 10.20 58,888 -0.80(-7.27%)
Feb 01, 2023 10.80 11.50 10.60 11.00 39,496 +0.20(+1.85%)
Jan 31, 2023 10.50 11.20 10.40 10.80 40,567 +0.50(+4.85%)
Jan 30, 2023 11.80 11.90 10.30 10.30 68,911 -1.50(-12.71%)
Jan 27, 2023 9.900 11.90 9.699 11.80 223,893 +2.40(+25.53%)
Jan 26, 2023 9.000 9.870 9.000 9.400 44,015 +0.20(+2.17%)
Jan 25, 2023 8.900 9.330 8.700 9.200 27,490 +0.30(+3.37%)
Jan 24, 2023 9.225 9.225 8.500 8.900 26,099 -0.20(-2.20%)
Jan 23, 2023 8.500 9.100 8.500 9.100 26,210 +0.47(+5.42%)
Jan 20, 2023 9.000 9.100 8.505 8.632 22,388 +0.03(+0.36%)
Jan 19, 2023 8.600 9.000 8.500 8.601 26,391 +0.00(+0.01%)
Jan 18, 2023 9.600 9.804 8.500 8.600 70,242 -1.10(-11.33%)
Jan 17, 2023 8.500 9.793 8.500 9.699 93,683 +1.38(+16.57%)
Jan 13, 2023 8.200 8.400 8.000 8.320 56,016 +0.22(+2.72%)
Jan 12, 2023 8.100 8.350 7.580 8.100 41,230 +0.21(+2.65%)
Jan 11, 2023 8.300 8.500 7.700 7.891 52,471 -0.11(-1.37%)
Jan 10, 2023 8.001 8.100 7.800 8.001 40,750 +0.50(+6.68%)
Jan 09, 2023 7.460 7.975 7.400 7.500 32,655 +0.00(+0.00%)
Jan 06, 2023 7.900 8.299 7.410 7.500 34,216 -0.50(-6.25%)
Jan 05, 2023 7.300 8.199 7.238 8.000 87,991 +0.71(+9.75%)
Jan 04, 2023 7.300 7.600 6.980 7.289 64,223 +0.19(+2.66%)
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.