Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.970 6.240 5.880 5.930 1,360,455 -0.04(-0.67%)
Feb 27, 2023 5.890 6.000 5.829 5.970 1,163,750 +0.14(+2.40%)
Feb 24, 2023 6.040 6.220 5.750 5.830 1,765,615 -0.43(-6.87%)
Feb 23, 2023 6.350 6.370 6.110 6.260 995,988 -0.03(-0.48%)
Feb 22, 2023 6.100 6.370 6.100 6.290 1,242,099 +0.19(+3.11%)
Feb 21, 2023 6.460 6.460 6.060 6.100 1,611,240 -0.42(-6.44%)
Feb 17, 2023 6.400 6.600 6.309 6.520 1,159,130 +0.05(+0.77%)
Feb 16, 2023 6.650 6.990 6.468 6.470 2,410,435 -0.37(-5.41%)
Feb 15, 2023 6.330 6.915 6.320 6.840 2,745,314 +0.54(+8.57%)
Feb 14, 2023 6.070 6.350 5.880 6.300 1,435,126 +0.09(+1.45%)
Feb 13, 2023 6.280 6.316 6.130 6.210 1,017,301 -0.11(-1.74%)
Feb 10, 2023 6.400 6.465 6.040 6.320 2,169,371 -0.20(-3.07%)
Feb 09, 2023 6.650 6.710 6.400 6.520 1,631,337 +0.00(+0.00%)
Feb 08, 2023 6.500 6.690 6.360 6.520 1,856,655 -0.01(-0.15%)
Feb 07, 2023 6.180 6.595 6.055 6.530 3,239,148 +0.30(+4.82%)
Feb 06, 2023 6.610 6.835 6.220 6.230 2,733,678 -0.47(-7.01%)
Feb 03, 2023 6.650 7.140 6.600 6.700 2,615,741 -0.21(-3.04%)
Feb 02, 2023 7.220 7.660 6.830 6.910 5,626,915 -0.02(-0.29%)
Feb 01, 2023 6.840 7.050 6.445 6.930 3,642,577 +0.04(+0.58%)
Jan 31, 2023 6.180 6.890 6.180 6.890 3,166,418 +0.67(+10.77%)
Jan 30, 2023 6.180 6.250 5.910 6.220 2,182,884 -0.05(-0.80%)
Jan 27, 2023 5.950 6.665 5.720 6.270 4,962,210 +0.32(+5.38%)
Jan 26, 2023 6.110 6.290 5.700 5.950 3,278,130 -0.02(-0.34%)
Jan 25, 2023 5.910 6.200 5.730 5.970 2,417,450 -0.16(-2.61%)
Jan 24, 2023 6.090 6.260 5.820 6.130 2,657,718 -0.11(-1.76%)
Jan 23, 2023 5.310 6.330 5.310 6.240 5,342,726 +0.92(+17.29%)
Jan 20, 2023 5.280 5.380 5.100 5.320 2,366,104 +0.14(+2.70%)
Jan 19, 2023 5.560 5.630 5.140 5.180 3,200,491 -0.59(-10.23%)
Jan 18, 2023 5.750 6.070 5.590 5.770 3,542,188 +0.16(+2.85%)
Jan 17, 2023 5.860 5.940 5.280 5.610 4,647,431 -0.25(-4.27%)
Jan 13, 2023 5.630 6.090 5.470 5.860 3,496,069 +0.11(+1.91%)
Jan 12, 2023 5.380 5.825 5.020 5.750 4,423,135 +0.51(+9.73%)
Jan 11, 2023 5.080 5.300 4.785 5.240 5,273,301 +0.49(+10.32%)
Jan 10, 2023 3.900 4.790 3.885 4.750 5,572,241 +0.88(+22.74%)
Jan 09, 2023 3.920 4.160 3.860 3.870 2,978,803 -0.02(-0.51%)
Jan 06, 2023 3.830 3.890 3.640 3.890 3,583,816 +0.10(+2.64%)
Jan 05, 2023 4.000 4.060 3.760 3.790 4,360,549 -0.19(-4.77%)
Jan 04, 2023 4.140 4.199 3.920 3.980 2,777,603 -0.13(-3.16%)
Jan 03, 2023 4.720 4.760 4.110 4.110 2,649,185 -0.36(-8.05%)
Dec 30, 2022 3.990 4.630 3.930 4.470 4,180,536 +0.46(+11.47%)
Dec 29, 2022 3.750 4.105 3.650 4.010 4,409,120 +0.34(+9.26%)
Dec 28, 2022 3.760 3.805 3.650 3.670 3,956,154 -0.10(-2.65%)
Dec 27, 2022 4.080 4.100 3.690 3.770 3,410,543 -0.32(-7.82%)
Dec 23, 2022 4.080 4.140 3.910 4.090 2,332,645 -0.04(-0.97%)
Dec 22, 2022 4.290 4.340 4.060 4.130 3,028,424 -0.25(-5.71%)
Dec 21, 2022 4.490 4.530 4.360 4.380 2,735,024 -0.06(-1.35%)
Dec 20, 2022 4.800 4.860 4.420 4.440 3,395,010 -0.46(-9.39%)
Dec 19, 2022 5.180 5.180 4.865 4.900 2,192,528 -0.28(-5.41%)
Dec 16, 2022 5.350 5.360 4.990 5.180 4,989,650 -0.22(-4.07%)
Dec 15, 2022 5.420 5.534 5.370 5.400 1,586,802 -0.14(-2.53%)
Dec 14, 2022 5.410 5.640 5.320 5.540 2,466,643 +0.11(+2.03%)
Dec 13, 2022 5.750 6.030 5.370 5.430 2,626,041 -0.02(-0.37%)
Dec 12, 2022 5.550 5.600 5.410 5.450 1,621,225 -0.12(-2.15%)
Dec 09, 2022 5.740 5.800 5.560 5.570 1,341,590 -0.22(-3.80%)
Dec 08, 2022 5.730 5.870 5.601 5.790 1,374,117 +0.05(+0.87%)
Dec 07, 2022 5.790 5.945 5.720 5.740 1,159,823 -0.12(-2.05%)
Dec 06, 2022 5.930 5.970 5.580 5.860 2,564,483 -0.09(-1.51%)
Dec 05, 2022 6.050 6.135 5.900 5.950 1,659,606 -0.14(-2.30%)
Dec 02, 2022 6.000 6.185 5.940 6.090 1,434,985 +0.01(+0.16%)
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.