Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.000 6.095 5.700 6.060 249,577 +0.05(+0.83%)
Mar 30, 2023 6.000 6.250 5.800 6.010 402,642 -0.25(-3.99%)
Mar 29, 2023 4.770 6.470 4.730 6.260 1,391,752 +0.85(+15.71%)
Mar 28, 2023 5.710 5.990 5.330 5.410 435,743 -0.35(-6.08%)
Mar 27, 2023 5.950 6.000 5.630 5.760 322,300 -0.15(-2.54%)
Mar 24, 2023 6.310 6.310 5.820 5.910 464,642 -0.50(-7.80%)
Mar 23, 2023 6.490 6.663 6.250 6.410 245,083 -0.02(-0.31%)
Mar 22, 2023 6.600 6.708 6.415 6.430 157,644 -0.05(-0.77%)
Mar 21, 2023 6.460 6.810 6.450 6.480 124,253 +0.22(+3.51%)
Mar 20, 2023 6.510 6.580 6.230 6.260 145,120 -0.14(-2.19%)
Mar 17, 2023 6.860 6.870 6.360 6.400 429,625 -0.60(-8.57%)
Mar 16, 2023 6.420 7.090 6.335 7.000 234,756 +0.47(+7.20%)
Mar 15, 2023 6.480 6.530 5.970 6.530 314,865 -0.13(-1.95%)
Mar 14, 2023 7.050 7.140 6.560 6.660 231,274 -0.05(-0.75%)
Mar 13, 2023 7.450 7.619 6.700 6.710 177,522 -0.93(-12.17%)
Mar 10, 2023 7.720 7.900 7.490 7.640 102,841 -0.19(-2.43%)
Mar 09, 2023 8.070 8.110 7.750 7.830 166,421 -0.26(-3.21%)
Mar 08, 2023 8.120 8.150 7.910 8.090 109,473 -0.03(-0.37%)
Mar 07, 2023 8.250 8.502 8.070 8.120 112,424 -0.15(-1.81%)
Mar 06, 2023 8.920 8.920 8.210 8.270 158,837 -0.65(-7.29%)
Mar 03, 2023 8.590 9.040 8.495 8.920 131,635 +0.40(+4.69%)
Mar 02, 2023 8.300 8.650 8.170 8.520 103,759 +0.05(+0.59%)
Mar 01, 2023 8.520 8.700 8.400 8.470 168,906 -0.10(-1.17%)
Feb 28, 2023 8.570 8.840 8.570 8.570 108,077 -0.02(-0.23%)
Feb 27, 2023 8.580 8.825 8.393 8.590 131,948 +0.19(+2.26%)
Feb 24, 2023 8.180 8.495 8.050 8.400 230,676 -0.05(-0.59%)
Feb 23, 2023 8.320 8.650 8.250 8.450 122,360 +0.22(+2.67%)
Feb 22, 2023 8.160 8.400 8.130 8.230 224,226 +0.09(+1.11%)
Feb 21, 2023 8.900 8.965 8.140 8.140 159,904 -0.89(-9.86%)
Feb 17, 2023 9.320 9.380 8.920 9.030 179,505 -0.29(-3.11%)
Feb 16, 2023 9.530 10.25 9.290 9.320 230,248 -0.40(-4.12%)
Feb 15, 2023 9.250 9.740 9.230 9.720 169,828 +0.32(+3.40%)
Feb 14, 2023 9.770 9.930 9.400 9.400 93,736 -0.46(-4.67%)
Feb 13, 2023 9.630 9.920 9.420 9.860 118,962 +0.22(+2.28%)
Feb 10, 2023 9.470 9.670 9.305 9.640 111,101 +0.05(+0.52%)
Feb 09, 2023 9.990 10.20 9.560 9.590 110,983 -0.24(-2.44%)
Feb 08, 2023 10.22 10.25 9.700 9.830 146,242 -0.45(-4.38%)
Feb 07, 2023 10.55 10.75 9.950 10.28 156,097 -0.28(-2.65%)
Feb 06, 2023 11.00 11.00 10.48 10.56 130,596 -0.53(-4.78%)
Feb 03, 2023 11.28 11.69 11.02 11.09 212,415 -0.45(-3.90%)
Feb 02, 2023 9.250 11.55 9.040 11.54 610,434 +2.17(+23.16%)
Feb 01, 2023 9.430 9.510 8.990 9.370 174,621 -0.04(-0.43%)
Jan 31, 2023 8.940 9.550 8.940 9.410 152,625 +0.47(+5.26%)
Jan 30, 2023 8.880 9.170 8.760 8.940 151,026 +0.06(+0.68%)
Jan 27, 2023 8.760 9.030 8.500 8.880 309,266 +0.15(+1.72%)
Jan 26, 2023 9.340 9.420 8.590 8.730 288,304 -0.45(-4.90%)
Jan 25, 2023 9.680 9.905 8.950 9.180 829,997 -0.62(-6.33%)
Jan 24, 2023 10.04 10.19 9.615 9.800 240,165 -0.32(-3.16%)
Jan 23, 2023 10.26 10.53 10.05 10.12 361,432 -0.02(-0.20%)
Jan 20, 2023 9.940 10.22 9.750 10.14 243,668 +0.28(+2.84%)
Jan 19, 2023 10.49 10.55 9.550 9.860 378,912 -0.71(-6.72%)
Jan 18, 2023 10.38 10.71 10.25 10.57 373,083 +0.27(+2.62%)
Jan 17, 2023 10.10 10.38 9.740 10.30 297,400 +0.18(+1.78%)
Jan 13, 2023 9.930 10.46 9.920 10.12 538,142 +0.00(+0.00%)
Jan 12, 2023 10.06 10.48 9.840 10.12 389,527 +0.06(+0.60%)
Jan 11, 2023 9.770 10.24 9.730 10.06 824,473 +0.04(+0.40%)
Jan 10, 2023 8.740 10.02 8.550 10.02 950,134 +1.30(+14.91%)
Jan 09, 2023 8.940 9.030 8.501 8.720 260,067 -0.22(-2.46%)
Jan 06, 2023 8.800 8.970 8.500 8.940 360,447 +0.24(+2.76%)
Jan 05, 2023 8.300 8.800 8.300 8.700 541,591 +0.48(+5.84%)
Jan 04, 2023 7.160 8.240 7.130 8.220 428,991 +1.09(+15.29%)
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.