Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.930 8.400 7.930 8.090 8,205 +0.08(+1.00%)
Apr 27, 2023 7.910 8.540 7.910 8.010 27,086 -0.18(-2.20%)
Apr 26, 2023 8.510 9.000 7.650 8.190 11,948 -0.74(-8.29%)
Apr 25, 2023 8.800 9.710 8.700 8.930 4,673 +0.22(+2.53%)
Apr 24, 2023 8.600 9.500 8.559 8.710 62,075 -1.63(-15.76%)
Apr 21, 2023 9.200 10.34 9.000 10.34 15,458 +1.03(+11.06%)
Apr 20, 2023 9.590 9.590 9.142 9.310 2,066 -0.31(-3.22%)
Apr 19, 2023 9.480 10.15 9.430 9.620 23,119 -0.14(-1.38%)
Apr 18, 2023 10.10 10.10 9.440 9.755 9,391 -0.13(-1.37%)
Apr 17, 2023 9.900 9.900 9.400 9.890 12,161 +0.90(+10.01%)
Apr 14, 2023 8.320 9.065 8.320 8.990 9,500 +0.99(+12.38%)
Apr 13, 2023 7.910 8.162 7.800 8.000 397,292 +0.74(+10.19%)
Apr 12, 2023 7.910 8.220 7.260 7.260 112,393 -0.75(-9.36%)
Apr 11, 2023 7.790 8.010 7.779 8.010 2,882 +0.03(+0.38%)
Apr 10, 2023 7.340 8.490 7.340 7.980 53,965 +0.18(+2.31%)
Apr 06, 2023 7.355 7.810 7.355 7.800 12,485 +0.59(+8.18%)
Apr 05, 2023 7.577 7.615 6.950 7.210 14,689 -0.67(-8.50%)
Apr 04, 2023 7.400 8.000 6.980 7.880 48,237 +0.43(+5.77%)
Apr 03, 2023 7.419 7.490 7.419 7.450 1,687 -0.02(-0.27%)
Mar 31, 2023 7.450 7.820 7.095 7.470 3,225 +0.16(+2.19%)
Mar 30, 2023 7.630 7.630 7.190 7.310 17,147 -0.01(-0.14%)
Mar 29, 2023 7.195 7.417 6.990 7.320 15,602 -0.07(-0.95%)
Mar 28, 2023 7.040 7.390 6.920 7.390 25,703 +0.59(+8.68%)
Mar 27, 2023 7.320 7.350 6.710 6.800 478,639 -0.21(-3.00%)
Mar 24, 2023 6.900 7.310 6.840 7.010 20,731 +0.04(+0.57%)
Mar 23, 2023 6.570 7.120 6.383 6.970 12,861 +0.27(+4.03%)
Mar 22, 2023 7.070 7.070 6.550 6.700 59,284 +0.01(+0.15%)
Mar 21, 2023 6.420 6.760 6.090 6.690 4,867 +0.39(+6.19%)
Mar 20, 2023 6.250 6.480 6.250 6.300 3,242 +0.06(+0.96%)
Mar 17, 2023 6.200 6.290 6.150 6.240 7,180 -0.29(-4.44%)
Mar 16, 2023 5.670 6.540 5.550 6.530 39,892 +0.73(+12.59%)
Mar 15, 2023 5.760 5.840 5.600 5.800 4,904 -0.19(-3.17%)
Mar 14, 2023 5.630 5.990 5.470 5.990 9,686 +0.74(+14.10%)
Mar 13, 2023 5.370 5.450 5.030 5.250 49,906 -0.01(-0.19%)
Mar 10, 2023 5.510 5.690 5.030 5.260 22,826 -0.02(-0.38%)
Mar 09, 2023 5.340 5.340 5.200 5.280 20,329 +0.08(+1.54%)
Mar 08, 2023 5.440 5.451 5.110 5.200 63,745 -0.27(-4.94%)
Mar 07, 2023 5.550 5.650 5.280 5.470 158,368 +0.14(+2.63%)
Mar 06, 2023 5.400 6.120 5.200 5.330 326,022 +0.21(+4.10%)
Mar 03, 2023 5.320 5.370 4.945 5.120 17,759 -0.08(-1.55%)
Mar 02, 2023 5.428 5.428 5.100 5.201 6,858 -0.20(-3.69%)
Mar 01, 2023 5.200 5.550 5.050 5.400 184,895 +0.22(+4.25%)
Feb 28, 2023 5.260 5.310 4.600 5.180 25,900 -0.04(-0.77%)
Feb 27, 2023 5.340 5.500 5.220 5.220 9,408 +0.01(+0.19%)
Feb 24, 2023 5.220 5.408 5.190 5.210 34,556 +0.41(+8.54%)
Feb 23, 2023 5.140 5.220 4.800 4.800 18,645 -0.04(-0.82%)
Feb 22, 2023 5.000 5.134 4.600 4.840 18,313 +0.47(+10.75%)
Feb 21, 2023 4.750 4.820 4.360 4.370 16,591 -0.32(-6.82%)
Feb 17, 2023 4.850 5.000 4.500 4.690 6,451 -0.12(-2.49%)
Feb 16, 2023 4.830 4.830 4.600 4.810 10,870 +0.08(+1.69%)
Feb 15, 2023 4.800 4.916 4.580 4.730 10,960 +0.03(+0.64%)
Feb 14, 2023 4.999 4.999 4.700 4.700 6,721 -0.29(-5.81%)
Feb 13, 2023 5.020 5.112 4.690 4.990 14,356 +0.10(+2.04%)
Feb 10, 2023 5.200 5.200 4.710 4.890 4,931 -0.31(-5.96%)
Feb 08, 2023 5.200 2,555 +0.04(+0.78%)
Feb 07, 2023 5.130 5.300 5.040 5.160 7,675 -0.12(-2.37%)
Feb 06, 2023 5.265 5.290 5.200 5.285 2,937 +0.08(+1.63%)
Feb 03, 2023 5.230 5.239 5.100 5.200 12,979 -0.10(-1.89%)
Feb 02, 2023 5.410 5.410 5.230 5.300 8,138 -0.05(-0.95%)
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.