Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.600 5.705 5.350 5.480 2,305,686 -0.18(-3.18%)
Mar 30, 2023 6.080 6.490 5.380 5.660 3,703,839 +0.28(+5.20%)
Mar 29, 2023 5.250 5.430 5.200 5.380 1,317,323 +0.16(+3.07%)
Mar 28, 2023 5.380 5.380 5.125 5.220 897,324 -0.24(-4.40%)
Mar 27, 2023 5.710 5.730 5.415 5.460 885,143 -0.15(-2.67%)
Mar 24, 2023 5.490 5.610 5.360 5.610 1,262,304 +0.03(+0.54%)
Mar 23, 2023 5.350 5.670 5.350 5.580 1,738,038 +0.25(+4.69%)
Mar 22, 2023 5.860 5.860 5.330 5.330 1,056,086 -0.57(-9.66%)
Mar 21, 2023 5.750 6.030 5.750 5.900 1,247,785 +0.34(+6.12%)
Mar 20, 2023 5.500 5.890 5.480 5.560 1,373,087 +0.06(+1.09%)
Mar 17, 2023 5.780 5.835 5.295 5.500 7,488,045 -0.27(-4.68%)
Mar 16, 2023 5.730 5.805 5.470 5.770 1,758,264 +0.04(+0.70%)
Mar 15, 2023 5.980 6.090 5.590 5.730 1,223,587 -0.38(-6.22%)
Mar 14, 2023 6.670 6.840 5.950 6.110 2,001,249 -0.29(-4.53%)
Mar 13, 2023 6.530 6.800 6.330 6.400 1,180,401 -0.24(-3.61%)
Mar 10, 2023 7.010 7.060 6.480 6.640 1,094,109 -0.41(-5.82%)
Mar 09, 2023 7.180 7.360 7.020 7.050 871,293 -0.12(-1.67%)
Mar 08, 2023 7.330 7.400 7.110 7.170 852,755 -0.14(-1.92%)
Mar 07, 2023 7.160 7.405 7.045 7.310 814,089 +0.17(+2.38%)
Mar 06, 2023 6.910 7.210 6.855 7.140 889,483 +0.18(+2.59%)
Mar 03, 2023 6.690 7.070 6.685 6.960 857,259 +0.32(+4.82%)
Mar 02, 2023 6.530 6.780 6.480 6.640 1,198,997 +0.01(+0.15%)
Mar 01, 2023 6.720 6.970 6.585 6.630 963,921 -0.14(-2.07%)
Feb 28, 2023 6.710 7.000 6.700 6.770 922,550 +0.06(+0.89%)
Feb 27, 2023 6.830 6.880 6.680 6.710 636,387 -0.04(-0.59%)
Feb 24, 2023 6.770 6.870 6.610 6.750 748,707 -0.13(-1.89%)
Feb 23, 2023 7.060 7.080 6.840 6.880 955,556 -0.09(-1.29%)
Feb 22, 2023 7.090 7.160 6.840 6.970 813,310 -0.09(-1.27%)
Feb 21, 2023 7.070 7.420 7.020 7.060 1,377,096 -0.18(-2.49%)
Feb 17, 2023 7.150 7.365 7.050 7.240 633,089 +0.06(+0.84%)
Feb 16, 2023 7.610 7.610 7.170 7.180 534,847 -0.55(-7.12%)
Feb 15, 2023 7.360 7.790 7.350 7.730 485,205 +0.27(+3.62%)
Feb 14, 2023 7.290 7.510 7.250 7.460 488,480 +0.06(+0.81%)
Feb 13, 2023 7.390 7.460 7.250 7.400 316,100 +0.00(+0.00%)
Feb 10, 2023 7.150 7.640 7.050 7.400 478,052 +0.22(+3.06%)
Feb 09, 2023 7.430 7.520 7.150 7.180 586,246 -0.20(-2.71%)
Feb 08, 2023 7.560 7.600 7.360 7.380 353,107 -0.11(-1.47%)
Feb 07, 2023 7.670 7.686 7.310 7.490 411,962 -0.18(-2.35%)
Feb 06, 2023 7.750 7.880 7.590 7.670 399,689 -0.19(-2.42%)
Feb 03, 2023 8.090 8.110 7.695 7.860 469,480 -0.37(-4.50%)
Feb 02, 2023 8.020 8.400 8.020 8.230 1,132,325 +0.34(+4.31%)
Feb 01, 2023 8.020 8.050 7.580 7.890 765,944 -0.13(-1.62%)
Jan 31, 2023 7.730 8.070 7.730 8.020 676,474 +0.33(+4.29%)
Jan 30, 2023 7.790 7.970 7.620 7.690 466,989 -0.21(-2.66%)
Jan 27, 2023 7.620 8.040 7.590 7.900 533,831 +0.23(+3.00%)
Jan 26, 2023 8.110 8.125 7.440 7.670 774,925 -0.38(-4.72%)
Jan 25, 2023 8.000 8.140 7.630 8.050 634,611 -0.10(-1.23%)
Jan 24, 2023 8.430 8.450 8.150 8.150 524,360 -0.19(-2.28%)
Jan 23, 2023 8.210 8.525 8.040 8.340 589,320 +0.14(+1.71%)
Jan 20, 2023 7.960 8.240 7.870 8.200 687,171 +0.30(+3.80%)
Jan 19, 2023 8.100 8.210 7.610 7.900 730,750 -0.24(-2.95%)
Jan 18, 2023 8.400 8.570 8.070 8.140 593,253 -0.09(-1.09%)
Jan 17, 2023 8.400 8.570 8.200 8.230 711,764 -0.18(-2.14%)
Jan 13, 2023 8.250 8.560 8.160 8.410 716,467 +0.08(+0.96%)
Jan 12, 2023 8.120 8.580 7.820 8.330 1,256,483 +0.23(+2.84%)
Jan 11, 2023 7.850 8.100 7.750 8.100 944,607 +0.23(+2.92%)
Jan 10, 2023 7.720 8.000 7.450 7.870 1,525,577 +0.64(+8.85%)
Jan 09, 2023 7.030 7.320 6.940 7.230 844,850 +0.27(+3.88%)
Jan 06, 2023 7.070 7.350 6.950 6.960 949,991 -0.02(-0.29%)
Jan 05, 2023 7.070 7.210 6.610 6.980 1,171,562 -0.23(-3.19%)
Jan 04, 2023 6.360 7.310 6.350 7.210 1,249,788 +1.01(+16.29%)
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.