Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.742 9.471 8.742 9.416 71,566 +0.62(+7.03%)
Mar 30, 2023 8.742 9.019 8.659 8.797 46,041 +0.05(+0.53%)
Mar 29, 2023 9.019 9.305 8.733 8.751 54,716 -0.30(-3.36%)
Mar 28, 2023 9.204 9.361 8.936 9.056 78,442 -0.25(-2.68%)
Mar 27, 2023 9.305 9.416 9.222 9.305 45,468 +0.03(+0.30%)
Mar 24, 2023 9.158 9.411 8.982 9.278 55,273 +0.06(+0.60%)
Mar 23, 2023 9.093 9.388 9.028 9.222 161,514 -0.08(-0.89%)
Mar 22, 2023 9.425 9.481 9.231 9.305 64,164 -0.15(-1.56%)
Mar 21, 2023 9.204 9.462 9.148 9.453 90,534 +0.20(+2.20%)
Mar 20, 2023 8.881 9.259 8.844 9.250 82,807 +0.34(+3.83%)
Mar 17, 2023 8.881 9.037 8.761 8.908 104,440 -0.08(-0.92%)
Mar 16, 2023 8.742 9.056 8.668 8.991 85,956 +0.14(+1.56%)
Mar 15, 2023 8.465 9.019 8.404 8.853 139,607 +0.18(+2.02%)
Mar 14, 2023 8.650 8.908 8.557 8.677 120,666 -0.06(-0.63%)
Mar 13, 2023 8.308 8.834 8.022 8.733 130,682 +0.44(+5.35%)
Mar 10, 2023 8.419 8.622 8.124 8.290 181,742 -0.20(-2.39%)
Mar 09, 2023 8.567 9.047 8.179 8.493 162,679 -0.01(-0.11%)
Mar 08, 2023 8.502 8.682 7.637 8.502 185,493 +0.19(+2.33%)
Mar 07, 2023 7.791 8.419 7.625 8.308 344,850 +0.60(+7.78%)
Mar 06, 2023 8.844 8.908 7.602 7.708 168,330 -1.06(-12.11%)
Mar 03, 2023 8.964 9.084 8.631 8.770 52,264 -0.24(-2.66%)
Mar 02, 2023 8.751 9.467 8.552 9.010 65,646 +0.19(+2.20%)
Mar 01, 2023 9.961 9.998 8.705 8.816 77,839 -1.03(-10.50%)
Feb 28, 2023 9.573 9.979 9.527 9.850 85,522 +0.39(+4.10%)
Feb 27, 2023 9.481 9.647 9.204 9.462 38,674 +0.04(+0.39%)
Feb 24, 2023 8.917 9.785 8.808 9.425 73,450 +0.30(+3.24%)
Feb 23, 2023 9.139 9.241 8.994 9.130 30,374 +0.14(+1.54%)
Feb 22, 2023 8.770 9.144 8.770 8.991 55,542 +0.18(+1.99%)
Feb 21, 2023 8.825 8.876 8.604 8.816 49,297 -0.07(-0.83%)
Feb 17, 2023 8.797 8.908 8.641 8.890 40,008 +0.01(+0.10%)
Feb 16, 2023 8.954 9.121 8.714 8.881 23,039 -0.12(-1.33%)
Feb 15, 2023 8.650 9.167 8.650 9.001 41,523 +0.33(+3.83%)
Feb 14, 2023 8.696 8.890 8.613 8.668 40,027 -0.13(-1.47%)
Feb 13, 2023 8.797 8.927 8.511 8.797 32,331 +0.02(+0.21%)
Feb 10, 2023 9.111 9.111 8.677 8.779 43,276 -0.31(-3.45%)
Feb 09, 2023 9.213 9.305 9.056 9.093 55,504 -0.07(-0.81%)
Feb 08, 2023 9.324 9.324 8.954 9.167 76,566 -0.02(-0.20%)
Feb 07, 2023 8.973 9.236 8.857 9.185 61,487 +0.28(+3.11%)
Feb 06, 2023 9.610 9.610 8.668 8.908 88,195 -0.67(-7.03%)
Feb 03, 2023 9.471 9.813 9.342 9.582 152,260 +0.10(+1.07%)
Feb 02, 2023 9.296 10.08 9.276 9.481 164,493 +0.21(+2.29%)
Feb 01, 2023 9.001 9.268 8.821 9.268 102,980 +0.23(+2.55%)
Jan 31, 2023 8.668 9.047 8.659 9.037 77,612 +0.35(+4.04%)
Jan 30, 2023 8.696 9.016 8.491 8.687 116,243 -0.13(-1.51%)
Jan 27, 2023 8.455 8.820 8.411 8.820 171,256 +0.34(+3.99%)
Jan 26, 2023 8.491 8.513 8.277 8.482 63,703 +0.10(+1.17%)
Jan 25, 2023 8.438 8.527 8.286 8.384 52,248 -0.09(-1.05%)
Jan 24, 2023 8.277 8.562 8.277 8.473 86,654 +0.23(+2.81%)
Jan 23, 2023 8.206 8.455 8.206 8.242 87,959 -0.03(-0.32%)
Jan 20, 2023 7.975 8.402 7.948 8.268 89,387 +0.30(+3.80%)
Jan 19, 2023 8.170 8.326 7.926 7.966 105,350 -0.20(-2.51%)
Jan 18, 2023 8.268 8.393 8.117 8.170 101,561 +0.07(+0.88%)
Jan 17, 2023 8.491 8.491 8.099 8.099 108,506 -0.39(-4.61%)
Jan 13, 2023 8.758 8.890 8.375 8.491 50,524 -0.28(-3.15%)
Jan 12, 2023 8.393 8.794 8.384 8.767 114,483 +0.42(+5.01%)
Jan 11, 2023 8.500 8.562 8.304 8.348 103,278 -0.08(-0.95%)
Jan 10, 2023 8.598 8.680 8.340 8.429 60,139 -0.15(-1.76%)
Jan 09, 2023 8.535 8.923 8.429 8.580 73,931 +0.13(+1.58%)
Jan 06, 2023 8.616 8.660 8.384 8.446 48,170 -0.12(-1.35%)
Jan 05, 2023 8.411 8.589 8.286 8.562 58,999 +0.16(+1.91%)
Jan 04, 2023 8.794 8.794 8.322 8.402 82,670 -0.24(-2.78%)
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.