Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.948 7.134 6.814 6.958 66,767 +0.06(+0.85%)
Apr 27, 2023 6.899 7.002 6.801 6.899 47,454 +0.03(+0.43%)
Apr 26, 2023 7.085 7.389 6.850 6.869 53,860 -0.17(-2.37%)
Apr 25, 2023 7.428 7.428 6.860 7.036 102,728 -0.42(-5.65%)
Apr 24, 2023 7.575 7.742 7.261 7.457 109,057 -0.14(-1.81%)
Apr 21, 2023 7.095 7.722 7.090 7.595 121,608 +0.55(+7.79%)
Apr 20, 2023 7.751 7.845 7.046 7.046 267,164 -0.76(-9.79%)
Apr 19, 2023 7.663 7.987 7.536 7.810 189,996 +0.16(+2.05%)
Apr 18, 2023 7.859 7.859 7.399 7.653 106,810 +0.00(+0.00%)
Apr 17, 2023 7.359 7.840 7.350 7.653 131,485 +0.28(+3.86%)
Apr 14, 2023 7.575 7.791 7.252 7.369 97,137 -0.15(-1.96%)
Apr 13, 2023 7.252 7.624 7.124 7.516 141,967 +0.27(+3.79%)
Apr 12, 2023 6.850 7.340 6.718 7.242 219,329 +0.44(+6.48%)
Apr 11, 2023 6.938 6.958 6.233 6.801 406,603 -0.08(-1.14%)
Apr 10, 2023 7.585 7.830 6.850 6.879 93,595 -0.80(-10.46%)
Apr 06, 2023 7.869 8.055 7.624 7.683 146,499 -0.30(-3.80%)
Apr 05, 2023 8.163 8.476 7.830 7.987 142,273 -0.27(-3.32%)
Apr 04, 2023 8.751 8.751 8.261 8.261 45,482 -0.62(-6.95%)
Apr 03, 2023 8.575 9.172 8.457 8.878 71,475 +0.19(+2.14%)
Mar 31, 2023 8.771 8.771 8.565 8.692 25,284 -0.08(-0.89%)
Mar 30, 2023 8.981 8.981 8.673 8.771 14,428 -0.07(-0.78%)
Mar 29, 2023 8.653 8.918 8.437 8.839 44,287 +0.27(+3.20%)
Mar 28, 2023 8.575 8.761 8.437 8.565 47,919 -0.08(-0.91%)
Mar 27, 2023 8.428 8.800 8.344 8.643 29,808 +0.27(+3.28%)
Mar 24, 2023 8.045 8.560 7.898 8.369 44,351 +0.12(+1.43%)
Mar 23, 2023 8.535 8.704 8.150 8.251 57,684 -0.31(-3.66%)
Mar 22, 2023 8.888 8.975 8.535 8.565 30,126 -0.32(-3.64%)
Mar 21, 2023 8.888 9.260 8.673 8.888 60,127 +0.12(+1.34%)
Mar 20, 2023 8.996 9.114 8.731 8.771 47,684 -0.23(-2.51%)
Mar 17, 2023 9.035 9.212 8.790 8.996 72,229 -0.26(-2.86%)
Mar 16, 2023 8.633 9.319 8.614 9.261 56,600 +0.50(+5.70%)
Mar 15, 2023 8.937 9.191 8.702 8.761 41,036 -0.51(-5.50%)
Mar 14, 2023 9.172 9.631 8.820 9.270 71,666 +0.45(+5.11%)
Mar 13, 2023 9.388 9.393 8.790 8.820 62,641 -0.83(-8.63%)
Mar 10, 2023 10.05 10.08 9.604 9.653 41,916 -0.54(-5.29%)
Mar 09, 2023 10.71 10.75 10.14 10.19 35,591 -0.49(-4.59%)
Mar 08, 2023 10.63 10.76 10.39 10.68 39,498 +0.10(+0.93%)
Mar 07, 2023 10.65 10.88 10.49 10.58 52,874 -0.13(-1.19%)
Mar 06, 2023 10.90 10.91 10.52 10.71 44,601 -0.17(-1.61%)
Mar 03, 2023 11.03 11.10 10.76 10.89 35,902 -0.07(-0.62%)
Mar 02, 2023 10.74 11.12 10.74 10.95 40,483 -0.06(-0.53%)
Mar 01, 2023 10.88 11.12 10.73 11.01 45,562 +0.10(+0.89%)
Feb 28, 2023 10.70 11.07 10.67 10.91 57,826 +0.12(+1.08%)
Feb 27, 2023 10.93 10.99 10.70 10.80 29,940 +0.01(+0.09%)
Feb 24, 2023 10.74 10.97 10.70 10.79 30,973 -0.09(-0.80%)
Feb 23, 2023 11.01 11.07 10.79 10.88 28,391 -0.06(-0.53%)
Feb 22, 2023 10.94 11.26 10.79 10.93 66,651 -0.10(-0.88%)
Feb 21, 2023 11.37 11.53 11.00 11.03 57,958 -0.59(-5.10%)
Feb 17, 2023 11.53 11.68 11.38 11.62 37,595 +0.14(+1.18%)
Feb 16, 2023 11.72 12.07 11.39 11.49 63,208 -0.46(-3.82%)
Feb 15, 2023 11.67 12.26 11.66 11.94 75,444 +0.07(+0.57%)
Feb 14, 2023 11.65 12.13 11.55 11.88 120,581 +0.33(+2.86%)
Feb 13, 2023 10.72 11.64 10.70 11.55 124,318 +0.04(+0.34%)
Feb 10, 2023 11.38 11.60 11.35 11.51 97,086 +0.19(+1.72%)
Feb 09, 2023 11.91 12.00 11.31 11.31 63,872 -0.51(-4.35%)
Feb 08, 2023 12.03 12.43 11.78 11.83 100,713 -0.16(-1.30%)
Feb 07, 2023 12.90 13.00 11.98 11.98 226,515 -1.47(-10.90%)
Feb 06, 2023 13.33 13.63 13.05 13.45 100,092 +0.01(+0.07%)
Feb 03, 2023 13.38 13.75 13.16 13.44 45,739 +0.11(+0.80%)
Feb 02, 2023 12.96 13.73 12.37 13.33 107,206 +0.34(+2.62%)
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.