Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.620 8.710 8.410 8.710 95,993,416 -1.79(-17.05%)
Apr 27, 2023 10.14 10.70 9.870 10.50 106,778,288 +0.62(+6.28%)
Apr 26, 2023 10.40 10.40 9.810 9.880 38,055,032 -0.28(-2.76%)
Apr 25, 2023 10.19 10.33 10.12 10.16 18,705,652 -0.06(-0.59%)
Apr 24, 2023 10.02 10.27 9.920 10.22 15,382,115 +0.21(+2.10%)
Apr 21, 2023 10.20 10.34 9.980 10.01 26,418,584 -0.13(-1.28%)
Apr 20, 2023 10.80 10.88 10.12 10.14 34,082,488 -0.84(-7.65%)
Apr 19, 2023 10.85 11.40 10.85 10.98 27,981,202 -0.06(-0.54%)
Apr 18, 2023 11.15 11.34 11.01 11.04 26,442,556 +0.16(+1.47%)
Apr 17, 2023 10.60 10.88 10.57 10.88 20,599,312 +0.19(+1.78%)
Apr 14, 2023 10.67 10.95 10.55 10.69 19,894,864 -0.05(-0.47%)
Apr 13, 2023 10.79 11.02 10.71 10.74 18,553,738 +0.12(+1.13%)
Apr 12, 2023 10.69 10.78 10.36 10.62 21,833,560 +0.06(+0.57%)
Apr 11, 2023 10.40 10.73 10.39 10.56 19,684,020 +0.20(+1.93%)
Apr 10, 2023 10.36 10.42 10.16 10.36 18,435,510 -0.20(-1.89%)
Apr 06, 2023 10.35 10.69 10.23 10.56 16,512,818 +0.17(+1.64%)
Apr 05, 2023 10.85 10.90 10.33 10.39 21,260,708 -0.61(-5.55%)
Apr 04, 2023 11.34 11.47 10.88 11.00 18,581,216 -0.24(-2.14%)
Apr 03, 2023 11.07 11.30 10.98 11.24 15,076,718 +0.03(+0.27%)
Mar 31, 2023 10.92 11.26 10.80 11.21 22,284,236 +0.30(+2.75%)
Mar 30, 2023 10.85 11.00 10.67 10.91 22,169,084 +0.13(+1.21%)
Mar 29, 2023 11.18 11.19 10.64 10.78 38,758,876 -0.28(-2.53%)
Mar 28, 2023 11.61 11.70 10.88 11.06 31,779,362 -0.68(-5.79%)
Mar 27, 2023 11.65 12.09 11.56 11.74 25,434,450 +0.18(+1.56%)
Mar 24, 2023 11.45 11.73 11.32 11.56 19,236,696 +0.17(+1.49%)
Mar 23, 2023 11.56 12.11 11.16 11.39 39,588,920 +0.34(+3.08%)
Mar 22, 2023 11.35 11.70 11.02 11.05 21,156,684 -0.33(-2.90%)
Mar 21, 2023 10.75 11.47 10.73 11.38 23,396,616 +0.72(+6.75%)
Mar 20, 2023 10.75 10.92 10.47 10.66 17,635,240 -0.04(-0.37%)
Mar 17, 2023 10.87 10.95 10.40 10.70 34,496,176 -0.39(-3.52%)
Mar 16, 2023 10.75 11.18 10.38 11.09 52,498,484 +0.75(+7.25%)
Mar 15, 2023 10.13 10.37 9.860 10.34 22,026,952 -0.03(-0.29%)
Mar 14, 2023 10.55 10.70 10.19 10.37 26,519,984 +0.14(+1.37%)
Mar 13, 2023 10.19 10.51 9.950 10.23 27,205,714 -0.11(-1.06%)
Mar 10, 2023 10.65 10.70 10.22 10.34 23,700,992 -0.32(-3.00%)
Mar 09, 2023 11.08 11.35 10.58 10.66 25,891,396 -0.39(-3.53%)
Mar 08, 2023 11.28 11.49 10.98 11.05 36,596,552 -0.67(-5.72%)
Mar 07, 2023 11.71 12.67 11.69 11.72 67,794,120 +0.06(+0.51%)
Mar 06, 2023 10.87 12.18 10.83 11.66 81,335,616 +1.01(+9.48%)
Mar 03, 2023 10.19 10.70 10.17 10.65 24,546,616 +0.55(+5.45%)
Mar 02, 2023 9.900 10.14 9.880 10.10 17,552,816 -0.04(-0.39%)
Mar 01, 2023 10.15 10.33 10.03 10.14 22,427,616 -0.01(-0.10%)
Feb 28, 2023 9.970 10.25 9.930 10.15 32,466,556 +0.27(+2.73%)
Feb 27, 2023 10.08 10.25 9.820 9.880 26,025,164 +0.07(+0.71%)
Feb 24, 2023 9.850 9.940 9.680 9.810 20,102,176 -0.29(-2.87%)
Feb 23, 2023 10.05 10.24 9.881 10.10 23,892,816 +0.20(+2.02%)
Feb 22, 2023 9.860 9.990 9.750 9.900 17,674,970 +0.09(+0.92%)
Feb 21, 2023 10.14 10.26 9.790 9.810 28,663,300 -0.55(-5.31%)
Feb 17, 2023 10.58 10.68 10.17 10.36 35,737,516 -0.37(-3.45%)
Feb 16, 2023 10.94 11.39 10.69 10.73 50,047,904 -0.53(-4.71%)
Feb 15, 2023 10.85 11.28 10.82 11.26 23,075,124 +0.41(+3.78%)
Feb 14, 2023 10.64 11.10 10.54 10.85 29,201,912 +0.14(+1.31%)
Feb 13, 2023 10.80 11.15 10.63 10.71 25,804,156 +0.06(+0.56%)
Feb 10, 2023 10.80 10.94 10.48 10.65 25,605,058 -0.33(-3.01%)
Feb 09, 2023 11.80 11.83 10.89 10.98 34,632,568 -0.58(-5.02%)
Feb 08, 2023 12.17 12.29 11.55 11.56 33,317,720 -0.65(-5.32%)
Feb 07, 2023 12.21 12.44 11.82 12.21 53,376,744 +0.14(+1.16%)
Feb 06, 2023 10.91 12.16 10.87 12.07 63,763,168 +1.07(+9.73%)
Feb 03, 2023 10.87 11.61 10.78 11.00 44,763,336 -0.40(-3.51%)
Feb 02, 2023 10.80 11.68 10.62 11.40 81,579,432 +1.03(+9.93%)
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.