Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,200,503 -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 5,572,270 +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%)
Dec 01, 2022 6.400 6.470 6.060 6.080 1,822,188 -0.32(-5.00%)
Nov 30, 2022 6.100 6.420 6.050 6.400 2,103,041 +0.32(+5.26%)
Nov 29, 2022 6.000 6.235 6.000 6.080 1,012,358 +0.06(+1.00%)
Nov 28, 2022 6.210 6.272 6.010 6.020 1,414,695 -0.20(-3.22%)
Nov 25, 2022 6.250 6.320 6.200 6.220 430,043 -0.10(-1.58%)
Nov 23, 2022 6.300 6.350 6.110 6.320 1,832,357 +0.03(+0.48%)
Nov 22, 2022 6.440 6.590 6.250 6.290 1,298,328 -0.15(-2.33%)
Nov 21, 2022 6.450 6.555 6.360 6.440 1,324,495 -0.15(-2.28%)
Nov 18, 2022 7.000 7.010 6.575 6.590 1,456,937 -0.21(-3.09%)
Nov 17, 2022 6.710 6.820 6.510 6.800 1,915,322 -0.09(-1.31%)
Nov 16, 2022 7.160 7.159 6.890 6.890 1,588,983 -0.39(-5.36%)
Nov 15, 2022 7.510 7.520 7.150 7.280 1,644,962 +0.05(+0.69%)
Nov 14, 2022 7.380 7.400 7.043 7.230 1,613,831 -0.24(-3.21%)
Nov 11, 2022 7.260 7.600 7.190 7.470 1,947,408 +0.26(+3.61%)
Nov 10, 2022 7.070 7.270 6.800 7.210 2,919,110 +0.74(+11.44%)
Nov 09, 2022 6.760 6.828 6.430 6.470 1,905,726 -0.36(-5.27%)
Nov 08, 2022 7.120 7.135 6.680 6.830 1,899,755 -0.23(-3.26%)
Nov 07, 2022 7.180 7.250 6.900 7.060 1,576,431 -0.15(-2.08%)
Nov 04, 2022 7.250 7.390 6.930 7.210 2,036,033 +0.09(+1.26%)
Nov 03, 2022 6.870 7.250 6.760 7.120 2,898,394 +0.25(+3.64%)
Nov 02, 2022 7.310 6.870 6.870 1,939,899 -0.48(-6.53%)
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.