Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.40 10.41 10.33 10.40 48,252 +0.02(+0.19%)
Feb 27, 2023 10.30 10.45 10.27 10.38 25,455 +0.03(+0.29%)
Feb 24, 2023 10.24 10.35 10.24 10.35 5,110 +0.02(+0.19%)
Feb 23, 2023 10.30 10.33 10.18 10.33 9,742 +0.02(+0.18%)
Feb 22, 2023 10.26 10.35 10.25 10.31 15,165 -0.04(-0.37%)
Feb 21, 2023 10.26 10.35 10.18 10.35 17,106 +0.00(+0.05%)
Feb 17, 2023 10.21 10.38 10.20 10.35 13,573 -0.05(-0.53%)
Feb 16, 2023 10.33 10.41 10.20 10.40 11,441 +0.00(+0.00%)
Feb 15, 2023 10.51 10.51 10.32 10.40 11,651 -0.02(-0.19%)
Feb 14, 2023 10.39 10.60 10.38 10.42 34,299 -0.10(-0.95%)
Feb 13, 2023 10.54 10.59 10.18 10.52 5,854 -0.08(-0.75%)
Feb 10, 2023 10.34 10.84 10.26 10.60 83,778 +0.30(+2.91%)
Feb 09, 2023 10.45 10.62 10.02 10.30 39,036 -0.20(-1.90%)
Feb 08, 2023 10.77 10.77 10.01 10.50 120,428 +0.13(+1.25%)
Feb 07, 2023 10.52 10.60 10.35 10.37 35,351 -0.14(-1.29%)
Feb 06, 2023 10.68 10.82 10.51 10.51 5,217 -0.41(-3.80%)
Feb 03, 2023 10.50 11.50 10.45 10.92 25,542 +0.32(+3.02%)
Feb 02, 2023 10.47 10.98 10.38 10.60 13,158 +0.12(+1.15%)
Feb 01, 2023 10.33 10.50 10.33 10.48 8,339 -0.02(-0.19%)
Jan 31, 2023 10.53 10.53 10.33 10.50 13,507 -0.09(-0.85%)
Jan 30, 2023 10.61 10.67 10.53 10.59 7,235 -0.10(-0.94%)
Jan 27, 2023 10.84 10.84 10.67 10.69 937 -0.11(-1.02%)
Jan 26, 2023 10.72 10.85 10.70 10.80 28,002 -0.04(-0.37%)
Jan 25, 2023 10.73 10.84 10.67 10.84 8,664 +0.01(+0.09%)
Jan 24, 2023 10.79 10.90 10.65 10.83 4,550 -0.07(-0.64%)
Jan 23, 2023 10.89 11.15 10.85 10.90 6,059 -0.14(-1.27%)
Jan 20, 2023 11.10 11.20 10.93 11.04 17,599 +0.02(+0.18%)
Jan 19, 2023 10.79 11.21 10.54 11.02 11,954 +0.22(+2.04%)
Jan 18, 2023 10.93 11.00 10.74 10.80 10,497 -0.15(-1.37%)
Jan 17, 2023 11.00 11.28 10.52 10.95 27,673 -0.12(-1.09%)
Jan 13, 2023 11.33 11.33 11.07 11.07 2,024 -0.24(-2.16%)
Jan 12, 2023 11.25 11.35 11.16 11.31 1,069 +0.05(+0.49%)
Jan 11, 2023 11.00 11.50 11.00 11.26 59,974 +0.17(+1.53%)
Jan 10, 2023 11.28 11.28 10.94 11.09 26,094 +0.01(+0.09%)
Jan 09, 2023 10.71 11.28 10.71 11.08 7,484 +0.29(+2.69%)
Jan 06, 2023 10.58 10.88 10.45 10.79 41,252 +0.21(+1.98%)
Jan 05, 2023 10.64 10.64 10.40 10.58 15,437 +0.08(+0.76%)
Jan 04, 2023 10.35 10.50 10.20 10.50 11,400 +0.07(+0.67%)
Jan 03, 2023 10.59 10.59 10.21 10.43 20,903 -0.51(-4.66%)
Dec 30, 2022 10.50 11.00 10.30 10.94 3,392 +0.44(+4.19%)
Dec 29, 2022 9.990 10.50 9.990 10.50 3,466 +0.52(+5.21%)
Dec 28, 2022 9.220 10.14 9.220 9.980 16,212 +0.10(+0.97%)
Dec 27, 2022 10.00 10.00 9.860 9.884 13,553 -0.40(-3.85%)
Dec 23, 2022 10.49 10.49 10.16 10.28 2,675 -0.22(-2.10%)
Dec 22, 2022 9.420 11.21 9.420 10.50 17,944 +1.12(+11.94%)
Dec 21, 2022 9.320 9.540 9.088 9.380 72,363 -0.02(-0.21%)
Dec 20, 2022 9.600 9.770 9.282 9.400 133,537 -0.30(-3.09%)
Dec 19, 2022 9.740 9.740 9.640 9.700 2,728 +0.00(+0.00%)
Dec 16, 2022 9.760 10.00 9.590 9.700 72,167 -0.08(-0.82%)
Dec 15, 2022 10.02 10.10 9.730 9.780 93,948 -0.59(-5.64%)
Dec 14, 2022 10.17 10.42 9.910 10.37 10,722 +0.29(+2.93%)
Dec 13, 2022 10.06 10.38 9.870 10.07 6,289 -0.13(-1.26%)
Dec 12, 2022 10.40 10.40 10.16 10.20 6,442 -0.31(-2.96%)
Dec 09, 2022 10.28 10.53 10.25 10.51 14,909 +0.26(+2.54%)
Dec 08, 2022 10.26 10.40 10.07 10.25 16,985 -0.13(-1.25%)
Dec 07, 2022 10.07 10.40 10.05 10.38 2,217 +0.03(+0.29%)
Dec 06, 2022 10.20 10.49 10.19 10.35 10,228 +0.21(+2.07%)
Dec 05, 2022 10.29 10.37 10.14 10.14 15,850 -0.21(-2.03%)
Dec 02, 2022 10.36 10.36 10.10 10.35 20,683 -0.03(-0.29%)
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.