Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 7.400 7.586 5.340 5.960 100,149 -1.33(-18.24%)
Feb 06, 2023 7.000 7.400 7.000 7.290 17,341 +0.38(+5.50%)
Feb 03, 2023 7.160 7.200 6.900 6.910 12,411 -0.07(-0.97%)
Feb 02, 2023 6.600 7.000 6.504 6.978 31,380 +0.63(+9.92%)
Feb 01, 2023 6.760 6.798 6.300 6.348 11,042 -0.05(-0.81%)
Jan 31, 2023 6.400 6.800 6.050 6.400 23,701 -0.20(-3.03%)
Jan 30, 2023 6.800 7.000 6.400 6.600 38,352 -0.20(-2.94%)
Jan 27, 2023 6.660 7.200 6.520 6.800 88,003 +0.40(+6.28%)
Jan 26, 2023 6.200 6.400 6.000 6.398 19,545 +0.18(+2.86%)
Jan 25, 2023 6.500 6.660 6.000 6.220 18,420 -0.38(-5.70%)
Jan 24, 2023 6.000 6.850 5.800 6.596 49,401 +0.80(+13.72%)
Jan 23, 2023 5.598 5.840 5.442 5.800 22,901 +0.35(+6.46%)
Jan 20, 2023 5.600 5.600 5.260 5.448 6,012 -0.13(-2.30%)
Jan 19, 2023 5.690 5.738 5.100 5.576 13,015 +0.12(+2.20%)
Jan 18, 2023 5.800 5.932 5.400 5.456 12,188 -0.15(-2.68%)
Jan 17, 2023 5.800 5.898 5.500 5.606 14,399 +0.01(+0.11%)
Jan 13, 2023 5.360 5.934 5.306 5.600 18,468 +0.20(+3.70%)
Jan 12, 2023 4.800 5.598 4.800 5.400 29,049 +0.50(+10.16%)
Jan 11, 2023 4.998 5.178 4.902 4.902 9,624 -0.09(-1.84%)
Jan 10, 2023 4.850 5.000 4.600 4.994 7,265 -0.01(-0.12%)
Jan 09, 2023 4.778 5.196 4.662 5.000 15,625 +0.22(+4.60%)
Jan 06, 2023 4.560 4.800 4.300 4.780 9,522 +0.51(+11.84%)
Jan 05, 2023 4.526 4.800 4.210 4.274 8,187 -0.29(-6.40%)
Jan 04, 2023 4.600 4.920 4.538 4.566 10,439 +0.05(+1.15%)
Jan 03, 2023 4.800 5.000 4.106 4.514 28,287 -0.14(-3.01%)
Dec 30, 2022 4.710 4.800 4.446 4.654 14,320 -0.08(-1.65%)
Dec 29, 2022 4.896 5.120 4.466 4.732 19,015 -0.27(-5.32%)
Dec 28, 2022 5.000 5.120 4.700 4.998 11,658 -0.12(-2.38%)
Dec 27, 2022 5.700 5.700 5.000 5.120 29,697 -0.13(-2.48%)
Dec 23, 2022 5.600 5.800 5.240 5.250 15,454 -0.39(-6.95%)
Dec 22, 2022 5.200 5.858 5.020 5.642 25,766 +0.43(+8.29%)
Dec 21, 2022 5.800 6.200 5.100 5.210 52,940 -0.32(-5.79%)
Dec 20, 2022 5.098 6.200 4.400 5.530 209,154 +0.65(+13.37%)
Dec 19, 2022 5.338 5.338 4.800 4.878 5,644 -0.12(-2.44%)
Dec 16, 2022 5.012 5.396 5.000 5.000 7,197 -0.16(-3.10%)
Dec 15, 2022 5.432 5.740 5.000 5.160 22,735 -0.44(-7.86%)
Dec 14, 2022 5.818 5.900 5.402 5.600 12,819 -0.40(-6.64%)
Dec 13, 2022 5.976 6.002 5.630 5.998 10,692 +0.16(+2.71%)
Dec 12, 2022 6.204 6.384 5.602 5.840 9,811 -0.36(-5.81%)
Dec 09, 2022 6.200 6.444 6.100 6.200 8,613 -0.24(-3.79%)
Dec 08, 2022 6.600 6.800 6.262 6.444 28,148 +0.25(+4.07%)
Dec 07, 2022 6.100 6.278 6.076 6.192 6,599 -0.09(-1.37%)
Dec 06, 2022 6.380 6.400 6.000 6.278 6,341 -0.14(-2.15%)
Dec 05, 2022 6.540 6.554 6.320 6.416 4,175 -0.10(-1.60%)
Dec 02, 2022 6.250 6.520 6.200 6.520 8,936 +0.12(+1.87%)
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.