Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.340 6.450 6.230 6.364 19,180 +0.09(+1.42%)
Feb 27, 2023 6.240 6.275 6.210 6.275 1,483 +0.17(+2.70%)
Feb 24, 2023 6.110 6.110 6.110 6.110 527 -0.24(-3.84%)
Feb 23, 2023 6.160 6.354 6.160 6.354 1,098 -0.02(-0.37%)
Feb 22, 2023 6.360 6.490 6.360 6.378 1,115 +0.01(+0.12%)
Feb 21, 2023 6.380 6.420 6.330 6.370 3,608 -0.21(-3.24%)
Feb 17, 2023 6.580 6.583 6.580 6.583 712 -0.04(-0.60%)
Feb 16, 2023 6.840 6.920 6.610 6.623 1,504 -0.33(-4.76%)
Feb 15, 2023 6.650 6.980 6.577 6.954 11,772 +0.52(+8.15%)
Feb 14, 2023 6.300 6.430 6.300 6.430 1,531 +0.16(+2.55%)
Feb 13, 2023 6.210 6.270 6.160 6.270 12,529 +0.06(+0.91%)
Feb 10, 2023 6.310 6.310 6.178 6.213 3,293 -0.14(-2.23%)
Feb 09, 2023 6.740 6.740 6.300 6.355 11,945 -0.25(-3.78%)
Feb 08, 2023 6.660 6.700 6.570 6.605 4,511 -0.13(-1.93%)
Feb 07, 2023 6.640 6.735 6.580 6.735 3,741 -0.06(-0.88%)
Feb 06, 2023 6.790 6.860 6.735 6.795 4,577 +0.05(+0.81%)
Feb 03, 2023 6.970 7.060 6.730 6.741 8,365 -0.25(-3.51%)
Feb 02, 2023 6.830 7.260 6.760 6.986 33,002 +0.38(+5.76%)
Feb 01, 2023 6.290 6.650 6.290 6.605 8,588 +0.26(+4.07%)
Jan 31, 2023 6.250 6.380 6.250 6.347 4,378 +0.09(+1.46%)
Jan 30, 2023 6.430 6.450 6.255 6.255 10,449 -0.14(-2.14%)
Jan 27, 2023 6.060 6.660 6.050 6.392 4,395 +0.29(+4.79%)
Jan 26, 2023 6.090 6.100 6.050 6.100 1,446 +0.05(+0.91%)
Jan 25, 2023 5.950 6.076 5.870 6.045 4,040 -0.00(-0.08%)
Jan 24, 2023 6.070 6.080 6.000 6.050 7,465 -0.04(-0.63%)
Jan 23, 2023 5.910 6.130 5.910 6.088 16,294 +0.20(+3.36%)
Jan 20, 2023 5.780 5.890 5.750 5.890 1,578 +0.21(+3.66%)
Jan 19, 2023 5.820 5.820 5.480 5.682 6,286 -0.15(-2.55%)
Jan 18, 2023 6.045 6.080 5.831 5.831 3,296 -0.15(-2.50%)
Jan 17, 2023 5.900 6.030 5.780 5.980 4,770 +0.22(+3.86%)
Jan 13, 2023 5.690 5.758 5.690 5.758 538 +0.05(+0.86%)
Jan 12, 2023 5.520 5.720 5.520 5.709 2,925 +0.14(+2.55%)
Jan 11, 2023 5.480 5.567 5.480 5.567 3,840 +0.19(+3.52%)
Jan 10, 2023 5.180 5.378 5.180 5.378 551 +0.15(+2.92%)
Jan 09, 2023 5.330 5.340 5.180 5.225 784 +0.12(+2.33%)
Jan 06, 2023 5.050 5.106 5.000 5.106 4,244 +0.06(+1.21%)
Jan 05, 2023 5.030 5.140 5.017 5.045 1,805 -0.12(-2.32%)
Jan 04, 2023 5.100 5.165 5.100 5.165 329 +0.17(+3.44%)
Jan 03, 2023 5.100 5.100 4.993 4.993 2,061 -0.07(-1.47%)
Dec 30, 2022 5.006 5.100 5.006 5.068 3,784 +0.02(+0.47%)
Dec 29, 2022 5.020 5.080 5.020 5.044 882 +0.14(+2.84%)
Dec 28, 2022 5.040 5.040 4.875 4.905 1,554 -0.10(-2.05%)
Dec 27, 2022 5.090 5.090 5.008 5.008 4,868 -0.11(-2.13%)
Dec 23, 2022 5.153 5.200 5.110 5.117 34,709 -0.13(-2.45%)
Dec 22, 2022 5.280 5.280 5.170 5.245 646 -0.19(-3.50%)
Dec 21, 2022 5.450 5.455 5.340 5.435 2,446 +0.10(+1.81%)
Dec 20, 2022 5.360 5.380 5.325 5.338 1,712 +0.05(+1.01%)
Dec 19, 2022 5.350 5.350 5.230 5.285 1,871 -0.19(-3.54%)
Dec 16, 2022 5.575 5.575 5.479 5.479 610 -0.07(-1.22%)
Dec 15, 2022 5.640 5.640 5.490 5.546 1,606 -0.28(-4.81%)
Dec 14, 2022 5.870 5.900 5.760 5.827 626 +0.09(+1.51%)
Dec 13, 2022 6.200 6.200 5.740 5.740 2,528 +0.46(+8.69%)
Dec 12, 2022 5.144 5.281 5.144 5.281 790 +0.04(+0.85%)
Dec 09, 2022 5.312 5.312 5.237 5.237 509 -0.11(-2.06%)
Dec 08, 2022 5.347 5.347 5.347 5.347 182 +0.13(+2.44%)
Dec 07, 2022 5.259 5.303 5.220 5.220 885 -0.13(-2.36%)
Dec 06, 2022 5.427 5.427 5.346 5.346 364 -0.25(-4.45%)
Dec 05, 2022 5.683 5.683 5.590 5.594 1,428 -0.34(-5.72%)
Dec 02, 2022 5.789 5.948 5.789 5.934 2,226 +0.10(+1.68%)
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.