Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.432 7.468 7.336 7.377 4,278,015 -0.12(-1.57%)
May 30, 2023 7.450 7.549 7.409 7.495 3,659,329 +0.09(+1.22%)
May 26, 2023 7.214 7.441 7.160 7.404 4,266,597 +0.22(+3.03%)
May 25, 2023 7.259 7.277 7.069 7.187 5,375,148 -0.10(-1.37%)
May 24, 2023 7.359 7.359 7.250 7.287 3,715,092 -0.14(-1.83%)
May 23, 2023 7.413 7.577 7.413 7.422 3,495,689 -0.02(-0.24%)
May 22, 2023 7.459 7.486 7.355 7.441 3,039,452 -0.01(-0.12%)
May 19, 2023 7.486 7.540 7.404 7.450 2,446,658 -0.02(-0.24%)
May 18, 2023 7.332 7.477 7.318 7.468 3,480,844 +0.11(+1.48%)
May 17, 2023 7.223 7.377 7.196 7.359 4,035,698 +0.21(+2.92%)
May 16, 2023 7.314 7.314 7.142 7.151 3,549,132 -0.13(-1.74%)
May 15, 2023 7.241 7.352 7.232 7.277 3,931,563 +0.09(+1.26%)
May 12, 2023 7.214 7.232 7.123 7.187 2,747,264 +0.02(+0.25%)
May 11, 2023 7.096 7.178 7.065 7.169 3,344,538 +0.01(+0.13%)
May 10, 2023 7.268 7.296 7.069 7.160 5,225,423 -0.03(-0.38%)
May 09, 2023 7.178 7.257 7.151 7.187 4,502,997 -0.02(-0.25%)
May 08, 2023 7.232 7.250 7.151 7.205 4,095,764 +0.06(+0.89%)
May 05, 2023 7.069 7.178 7.042 7.142 4,618,115 +0.22(+3.14%)
May 04, 2023 7.105 7.146 6.874 6.924 8,032,102 -0.06(-0.91%)
May 03, 2023 7.078 7.160 6.987 6.987 6,066,787 -0.08(-1.15%)
May 02, 2023 7.250 7.259 6.892 7.069 6,976,600 -0.21(-2.86%)
May 01, 2023 7.368 7.427 7.250 7.277 4,136,474 -0.12(-1.59%)
Apr 28, 2023 7.323 7.459 7.323 7.395 4,743,288 +0.09(+1.24%)
Apr 27, 2023 7.187 7.314 7.169 7.305 3,168,592 +0.17(+2.41%)
Apr 26, 2023 7.132 7.287 7.096 7.132 5,103,993 +0.00(+0.00%)
Apr 25, 2023 7.232 7.241 7.114 7.132 3,521,842 -0.16(-2.24%)
Apr 24, 2023 7.277 7.305 7.173 7.296 2,832,166 +0.01(+0.12%)
Apr 21, 2023 7.296 7.309 7.205 7.287 3,361,910 -0.02(-0.25%)
Apr 20, 2023 7.223 7.336 7.223 7.305 3,108,126 -0.01(-0.12%)
Apr 19, 2023 7.205 7.350 7.169 7.314 3,348,612 +0.07(+1.00%)
Apr 18, 2023 7.314 7.336 7.196 7.241 2,868,534 -0.07(-0.99%)
Apr 17, 2023 7.105 7.364 7.078 7.314 4,325,149 +0.16(+2.28%)
Apr 14, 2023 7.223 7.277 7.069 7.151 3,431,961 -0.04(-0.50%)
Apr 13, 2023 7.160 7.205 7.033 7.187 4,068,869 +0.05(+0.63%)
Apr 12, 2023 7.241 7.259 7.114 7.142 2,954,683 -0.04(-0.51%)
Apr 11, 2023 7.142 7.214 7.071 7.178 3,114,504 +0.11(+1.54%)
Apr 10, 2023 7.078 7.151 6.938 7.069 3,698,390 +0.00(+0.00%)
Apr 06, 2023 7.114 7.142 7.060 7.069 4,060,991 -0.04(-0.51%)
Apr 05, 2023 7.105 7.164 7.060 7.105 7,564,990 -0.05(-0.63%)
Apr 04, 2023 7.232 7.259 7.087 7.151 4,054,628 -0.05(-0.63%)
Apr 03, 2023 7.250 7.273 7.164 7.196 6,113,653 -0.05(-0.75%)
Mar 31, 2023 7.132 7.259 7.114 7.250 4,116,010 +0.15(+2.04%)
Mar 30, 2023 7.123 7.178 7.051 7.105 3,592,488 +0.08(+1.16%)
Mar 29, 2023 7.076 7.107 6.980 7.024 6,001,305 +0.04(+0.63%)
Mar 28, 2023 6.892 7.013 6.866 6.980 4,740,197 +0.06(+0.89%)
Mar 27, 2023 6.918 6.953 6.839 6.918 6,030,398 +0.15(+2.21%)
Mar 24, 2023 6.637 6.785 6.497 6.769 6,607,103 +0.11(+1.71%)
Mar 23, 2023 6.857 6.953 6.628 6.655 7,029,334 -0.15(-2.19%)
Mar 22, 2023 7.041 7.050 6.804 6.804 5,336,756 -0.25(-3.49%)
Mar 21, 2023 6.962 7.128 6.962 7.050 4,747,479 +0.24(+3.48%)
Mar 20, 2023 6.866 6.945 6.782 6.813 6,029,167 +0.04(+0.52%)
Mar 17, 2023 7.006 7.015 6.760 6.778 10,940,541 -0.26(-3.74%)
Mar 16, 2023 6.980 7.094 6.831 7.041 6,353,585 +0.02(+0.25%)
Mar 15, 2023 7.120 7.138 6.874 7.024 8,124,354 -0.28(-3.85%)
Mar 14, 2023 7.243 7.471 7.208 7.305 8,103,249 +0.26(+3.74%)
Mar 13, 2023 7.068 7.155 6.874 7.041 7,148,372 -0.17(-2.31%)
Mar 10, 2023 7.480 7.507 7.191 7.208 7,049,518 -0.29(-3.86%)
Mar 09, 2023 7.779 7.840 7.489 7.498 4,406,229 -0.29(-3.72%)
Mar 08, 2023 7.831 7.853 7.700 7.788 4,903,748 -0.04(-0.56%)
Mar 07, 2023 7.954 7.981 7.805 7.831 3,673,200 -0.14(-1.76%)
Mar 06, 2023 7.989 8.060 7.946 7.972 4,307,876 +0.02(+0.22%)
Mar 03, 2023 7.928 7.986 7.924 7.954 3,149,450 +0.08(+1.00%)
Mar 02, 2023 7.875 7.897 7.831 7.875 4,392,003 -0.06(-0.77%)
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.