Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.200 9.172 8.299 8.401 44,795 -0.75(-8.19%)
May 30, 2023 8.000 9.200 7.810 9.150 110,968 +1.14(+14.29%)
May 26, 2023 7.800 8.380 7.521 8.006 72,466 -0.19(-2.37%)
May 25, 2023 7.902 8.800 7.231 8.200 580,418 +1.20(+17.14%)
May 24, 2023 6.870 7.200 6.700 7.000 15,651 -0.10(-1.41%)
May 23, 2023 7.000 7.200 6.756 7.100 9,988 +0.10(+1.43%)
May 22, 2023 6.700 7.000 6.644 7.000 7,021 +0.24(+3.55%)
May 19, 2023 6.700 6.900 6.600 6.760 2,991 +0.06(+0.88%)
May 18, 2023 6.600 6.800 6.600 6.701 3,294 -0.10(-1.46%)
May 17, 2023 6.400 6.800 6.360 6.800 16,267 +0.10(+1.49%)
May 16, 2023 6.700 6.799 6.400 6.700 5,935 +0.10(+1.50%)
May 15, 2023 6.400 6.700 6.400 6.601 3,483 +0.05(+0.78%)
May 12, 2023 6.899 6.900 6.550 6.550 9,337 -0.31(-4.49%)
May 11, 2023 6.900 7.000 6.600 6.858 2,847 -0.04(-0.59%)
May 10, 2023 6.700 6.959 6.500 6.899 14,059 +0.30(+4.55%)
May 09, 2023 6.623 6.810 6.500 6.599 7,229 -0.02(-0.36%)
May 08, 2023 6.720 6.720 6.461 6.623 4,300 +0.16(+2.52%)
May 05, 2023 6.688 6.800 6.250 6.460 27,474 -0.34(-5.00%)
May 04, 2023 6.880 6.900 6.600 6.800 6,374 +0.10(+1.49%)
May 03, 2023 6.900 7.048 6.100 6.700 13,773 -0.15(-2.20%)
May 02, 2023 7.600 7.800 6.800 6.851 34,724 -0.63(-8.48%)
May 01, 2023 7.100 7.800 7.125 7.486 26,472 +0.38(+5.36%)
Apr 28, 2023 7.100 7.300 6.800 7.105 12,511 +0.02(+0.21%)
Apr 27, 2023 6.800 7.274 6.800 7.090 3,852 +0.19(+2.75%)
Apr 26, 2023 7.190 7.250 6.700 6.900 16,165 -0.26(-3.63%)
Apr 25, 2023 7.300 7.270 7.100 7.160 4,998 -0.04(-0.61%)
Apr 24, 2023 7.206 7.350 7.000 7.204 2,412 -0.10(-1.32%)
Apr 21, 2023 7.460 7.460 7.103 7.300 858 +0.07(+1.01%)
Apr 20, 2023 7.560 7.584 7.200 7.227 7,262 +0.03(+0.38%)
Apr 19, 2023 7.128 7.800 7.100 7.200 21,316 +0.03(+0.35%)
Apr 18, 2023 7.000 7.300 6.900 7.175 6,186 +0.08(+1.06%)
Apr 17, 2023 6.800 7.399 6.750 7.100 7,692 +0.08(+1.18%)
Apr 14, 2023 7.027 7.300 6.699 7.017 12,718 -0.08(-1.17%)
Apr 13, 2023 7.300 7.300 6.900 7.100 6,281 +0.14(+2.04%)
Apr 12, 2023 7.190 7.200 6.811 6.958 6,094 -0.13(-1.79%)
Apr 11, 2023 7.100 7.400 6.901 7.085 14,355 -0.01(-0.21%)
Apr 10, 2023 7.150 7.299 7.000 7.100 12,332 -0.20(-2.74%)
Apr 06, 2023 6.931 7.450 6.931 7.300 15,227 +0.30(+4.29%)
Apr 05, 2023 6.900 7.100 6.901 7.000 5,187 +0.12(+1.76%)
Apr 04, 2023 7.151 7.152 6.812 6.879 14,127 -0.22(-3.10%)
Apr 03, 2023 7.345 7.775 6.827 7.099 38,946 -0.44(-5.89%)
Mar 31, 2023 7.857 7.900 7.010 7.543 21,292 -0.31(-3.91%)
Mar 30, 2023 8.300 8.400 7.600 7.850 30,702 +0.20(+2.61%)
Mar 29, 2023 7.100 7.788 7.100 7.650 29,607 +0.70(+10.07%)
Mar 28, 2023 6.800 7.200 6.808 6.950 8,814 +0.05(+0.72%)
Mar 27, 2023 6.663 6.900 6.519 6.900 11,082 +0.10(+1.47%)
Mar 24, 2023 6.800 6.800 6.601 6.800 6,804 +0.02(+0.35%)
Mar 23, 2023 6.515 6.930 6.500 6.776 19,929 +0.48(+7.56%)
Mar 22, 2023 6.500 6.849 6.300 6.300 141,498 -0.20(-3.08%)
Mar 21, 2023 7.100 7.300 6.000 6.500 162,969 -0.78(-10.75%)
Mar 20, 2023 7.400 7.700 7.160 7.283 20,351 -0.42(-5.42%)
Mar 17, 2023 7.800 8.150 7.300 7.700 12,569 -0.15(-1.87%)
Mar 16, 2023 7.800 7.998 7.650 7.847 30,672 +0.25(+3.25%)
Mar 15, 2023 7.800 8.000 7.400 7.600 17,657 -0.13(-1.66%)
Mar 14, 2023 7.231 8.498 7.100 7.728 33,653 +0.50(+6.87%)
Mar 13, 2023 7.100 7.484 6.661 7.231 29,693 +0.03(+0.43%)
Mar 10, 2023 7.799 7.799 7.000 7.200 19,957 -0.50(-6.51%)
Mar 09, 2023 8.100 8.150 7.552 7.701 21,885 -0.30(-3.74%)
Mar 08, 2023 8.080 8.281 7.660 8.000 7,907 +0.10(+1.23%)
Mar 07, 2023 8.001 8.400 7.901 7.903 7,260 -0.10(-1.22%)
Mar 06, 2023 8.811 8.811 7.600 8.001 29,639 -0.79(-8.96%)
Mar 03, 2023 8.200 8.900 8.200 8.788 18,333 +0.61(+7.47%)
Mar 02, 2023 7.683 8.200 7.651 8.177 16,323 +0.53(+6.87%)
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.