Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 6.660 6.660 6.209 6.240 2,576,810 -0.45(-6.73%)
Feb 07, 2023 6.670 6.745 6.540 6.690 2,229,604 +0.03(+0.45%)
Feb 06, 2023 6.660 6.680 6.480 6.660 1,817,378 +0.01(+0.15%)
Feb 03, 2023 6.400 6.820 6.370 6.650 3,010,142 +0.02(+0.30%)
Feb 02, 2023 6.500 6.730 6.280 6.630 4,787,531 +0.25(+3.92%)
Feb 01, 2023 6.340 6.480 6.140 6.380 2,895,223 +0.03(+0.47%)
Jan 31, 2023 6.150 6.420 6.150 6.350 3,245,138 +0.24(+3.93%)
Jan 30, 2023 6.150 6.205 6.000 6.110 3,207,543 -0.17(-2.71%)
Jan 27, 2023 6.200 6.495 6.150 6.280 2,669,681 +0.05(+0.80%)
Jan 26, 2023 6.310 6.350 6.070 6.230 3,313,996 -0.10(-1.58%)
Jan 25, 2023 6.370 6.440 6.195 6.330 2,156,213 -0.20(-3.06%)
Jan 24, 2023 6.160 6.600 6.160 6.530 4,486,709 +0.34(+5.49%)
Jan 23, 2023 6.240 6.420 6.030 6.190 5,416,216 -0.01(-0.16%)
Jan 20, 2023 5.930 6.295 5.680 6.200 6,888,024 +0.28(+4.73%)
Jan 19, 2023 6.140 6.190 5.870 5.920 11,611,013 -0.11(-1.74%)
Jan 18, 2023 6.620 6.950 6.020 6.025 9,660,752 -1.25(-17.24%)
Jan 17, 2023 7.770 7.775 7.150 7.280 4,181,259 -0.61(-7.73%)
Jan 13, 2023 8.110 8.520 7.653 7.890 4,125,555 -0.33(-4.01%)
Jan 12, 2023 8.050 8.260 7.660 8.220 3,221,922 +0.21(+2.62%)
Jan 11, 2023 7.760 8.222 7.600 8.010 6,162,763 +0.22(+2.82%)
Jan 10, 2023 7.590 7.975 7.590 7.790 3,059,992 +0.25(+3.32%)
Jan 09, 2023 7.950 7.985 7.445 7.540 3,105,722 -0.32(-4.07%)
Jan 06, 2023 7.940 8.042 7.590 7.860 2,313,236 -0.02(-0.25%)
Jan 05, 2023 7.570 8.140 7.480 7.880 3,662,184 +0.27(+3.55%)
Jan 04, 2023 7.010 7.630 6.950 7.610 2,807,311 +0.67(+9.65%)
Jan 03, 2023 7.060 7.285 6.920 6.940 2,761,945 +0.02(+0.29%)
Dec 30, 2022 6.760 6.930 6.670 6.920 2,760,285 +0.04(+0.58%)
Dec 29, 2022 6.670 6.975 6.500 6.880 2,818,972 +0.29(+4.40%)
Dec 28, 2022 6.770 6.980 6.480 6.590 3,511,474 -0.21(-3.09%)
Dec 27, 2022 7.180 7.295 6.760 6.800 2,936,173 -0.38(-5.29%)
Dec 23, 2022 7.420 7.460 7.095 7.180 1,858,328 -0.29(-3.88%)
Dec 22, 2022 7.660 7.715 7.260 7.470 2,221,951 -0.29(-3.74%)
Dec 21, 2022 7.530 8.080 7.420 7.760 3,004,210 +0.34(+4.58%)
Dec 20, 2022 7.130 7.480 7.117 7.420 2,307,675 +0.24(+3.34%)
Dec 19, 2022 7.700 7.795 6.730 7.180 4,301,224 -0.52(-6.75%)
Dec 16, 2022 7.590 7.810 7.351 7.700 5,952,604 -0.08(-1.03%)
Dec 15, 2022 8.280 8.410 7.700 7.780 3,396,759 -0.59(-7.05%)
Dec 14, 2022 8.120 8.450 7.910 8.370 3,160,629 +0.19(+2.32%)
Dec 13, 2022 8.310 8.310 7.740 8.180 3,168,207 +0.11(+1.36%)
Dec 12, 2022 7.500 8.210 7.330 8.070 3,206,523 +0.58(+7.74%)
Dec 09, 2022 7.870 7.870 7.460 7.490 2,119,118 -0.35(-4.46%)
Dec 08, 2022 8.010 8.130 7.769 7.840 1,826,385 -0.10(-1.26%)
Dec 07, 2022 7.810 8.070 7.630 7.940 1,958,058 +0.11(+1.40%)
Dec 06, 2022 8.060 8.140 7.760 7.830 2,629,118 -0.18(-2.25%)
Dec 05, 2022 8.500 8.580 7.855 8.010 3,613,067 -0.48(-5.65%)
Dec 02, 2022 7.440 8.500 7.400 8.490 5,599,063 +0.88(+11.56%)
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.