Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.080 8.590 7.770 7.830 5,869,720 -0.56(-6.67%)
Feb 02, 2023 7.950 8.420 7.910 8.390 10,598,829 +0.62(+7.98%)
Feb 01, 2023 7.450 7.850 7.280 7.770 6,346,511 +0.32(+4.30%)
Jan 31, 2023 7.120 7.480 7.115 7.450 5,291,000 +0.37(+5.23%)
Jan 30, 2023 7.740 7.800 7.030 7.080 8,603,017 -0.76(-9.69%)
Jan 27, 2023 6.740 8.665 6.640 7.840 28,091,060 +1.02(+14.96%)
Jan 26, 2023 7.180 7.210 6.620 6.820 6,664,039 -0.10(-1.45%)
Jan 25, 2023 6.730 7.010 6.542 6.920 6,724,863 -0.38(-5.21%)
Jan 24, 2023 7.210 7.440 7.140 7.300 3,603,349 -0.02(-0.27%)
Jan 23, 2023 6.890 7.385 6.770 7.320 5,076,639 +0.53(+7.81%)
Jan 20, 2023 6.700 6.850 6.580 6.790 4,536,251 +0.16(+2.41%)
Jan 19, 2023 6.980 7.020 6.510 6.630 9,973,142 -0.47(-6.62%)
Jan 18, 2023 7.480 7.650 7.100 7.100 4,485,734 -0.25(-3.40%)
Jan 17, 2023 7.250 7.440 7.187 7.350 3,005,256 +0.08(+1.10%)
Jan 13, 2023 7.700 7.790 7.250 7.270 8,022,514 -0.78(-9.69%)
Jan 12, 2023 8.090 8.200 7.850 8.050 4,099,116 +0.03(+0.37%)
Jan 11, 2023 7.500 8.050 7.420 8.020 5,754,339 +0.54(+7.22%)
Jan 10, 2023 7.340 7.570 7.220 7.480 3,775,996 +0.13(+1.77%)
Jan 09, 2023 7.200 7.537 7.165 7.350 3,869,210 +0.27(+3.81%)
Jan 06, 2023 6.990 7.130 6.730 7.080 3,710,058 +0.09(+1.29%)
Jan 05, 2023 7.130 7.200 6.970 6.990 2,579,554 -0.26(-3.59%)
Jan 04, 2023 6.990 7.350 6.885 7.250 5,329,078 +0.37(+5.38%)
Jan 03, 2023 7.370 7.430 6.850 6.880 6,451,491 -0.39(-5.36%)
Dec 30, 2022 6.820 7.270 6.760 7.270 4,526,005 +0.27(+3.86%)
Dec 29, 2022 6.790 7.150 6.690 7.000 5,220,996 +0.28(+4.17%)
Dec 28, 2022 6.710 6.862 6.600 6.720 4,299,483 -0.04(-0.59%)
Dec 27, 2022 7.080 7.110 6.720 6.760 5,158,311 -0.43(-5.98%)
Dec 23, 2022 7.220 7.280 7.050 7.190 3,473,458 -0.03(-0.42%)
Dec 22, 2022 7.430 7.435 6.900 7.220 5,341,084 -0.34(-4.50%)
Dec 21, 2022 7.220 7.620 7.159 7.560 5,110,718 +0.38(+5.29%)
Dec 20, 2022 6.930 7.200 6.820 7.180 5,980,279 +0.23(+3.31%)
Dec 19, 2022 6.850 7.150 6.650 6.950 5,661,185 +0.07(+1.02%)
Dec 16, 2022 7.030 7.220 6.840 6.880 7,470,885 -0.18(-2.55%)
Dec 15, 2022 7.120 7.260 6.970 7.060 5,788,505 -0.14(-1.94%)
Dec 14, 2022 7.200 7.440 7.110 7.200 4,695,704 -0.02(-0.28%)
Dec 13, 2022 7.490 7.980 7.200 7.220 5,957,018 -0.02(-0.28%)
Dec 12, 2022 7.210 7.440 7.130 7.240 3,550,914 -0.02(-0.28%)
Dec 09, 2022 7.260 7.415 7.180 7.260 3,060,918 -0.05(-0.68%)
Dec 08, 2022 7.280 7.500 7.190 7.310 2,948,882 +0.06(+0.83%)
Dec 07, 2022 7.200 7.399 7.170 7.250 3,402,047 +0.10(+1.40%)
Dec 06, 2022 7.450 7.470 7.120 7.150 4,076,170 -0.23(-3.12%)
Dec 05, 2022 7.510 7.630 7.130 7.380 4,759,934 -0.25(-3.28%)
Dec 02, 2022 7.210 7.690 7.160 7.630 5,339,886 +0.31(+4.23%)
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.