Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.240 6.767 6.049 6.660 104,770 +0.32(+5.11%)
Apr 27, 2023 6.480 6.648 6.240 6.336 50,685 -0.11(-1.75%)
Apr 26, 2023 6.000 6.480 5.580 6.449 155,728 +0.43(+7.22%)
Apr 25, 2023 6.600 6.670 6.000 6.014 81,823 -0.45(-6.93%)
Apr 24, 2023 7.200 7.920 6.217 6.462 313,701 -0.86(-11.74%)
Apr 21, 2023 7.080 7.321 7.021 7.321 59,613 +0.24(+3.41%)
Apr 20, 2023 7.320 7.496 7.080 7.080 50,278 -0.18(-2.48%)
Apr 19, 2023 7.186 7.416 7.080 7.260 100,774 +0.03(+0.36%)
Apr 18, 2023 7.080 7.320 7.082 7.234 62,905 +0.11(+1.58%)
Apr 17, 2023 6.960 7.188 6.960 7.121 88,899 +0.21(+3.02%)
Apr 14, 2023 7.500 7.680 6.840 6.912 176,351 -0.87(-11.12%)
Apr 13, 2023 7.644 7.860 7.200 7.777 77,609 +0.16(+2.06%)
Apr 12, 2023 7.885 7.980 7.572 7.620 94,235 -0.18(-2.31%)
Apr 11, 2023 8.400 8.400 7.540 7.800 296,497 -0.60(-7.14%)
Apr 10, 2023 8.100 8.400 8.015 8.400 54,874 +0.25(+3.11%)
Apr 06, 2023 8.112 8.370 7.920 8.147 71,512 +0.03(+0.40%)
Apr 05, 2023 8.400 8.580 8.052 8.114 54,736 -0.41(-4.76%)
Apr 04, 2023 8.160 8.520 7.920 8.520 68,876 +0.23(+2.82%)
Apr 03, 2023 8.160 8.399 8.160 8.286 49,594 +0.16(+1.92%)
Mar 31, 2023 8.400 8.520 7.800 8.130 172,142 -0.41(-4.77%)
Mar 30, 2023 8.760 8.880 8.281 8.537 133,296 -0.15(-1.71%)
Mar 29, 2023 8.472 8.723 8.460 8.686 68,489 +0.15(+1.80%)
Mar 28, 2023 8.640 8.736 8.400 8.532 67,998 -0.17(-2.00%)
Mar 27, 2023 8.880 9.072 8.580 8.706 48,290 -0.27(-3.02%)
Mar 24, 2023 9.072 9.238 8.640 8.977 68,491 -0.26(-2.84%)
Mar 23, 2023 9.240 9.600 9.000 9.240 86,269 -0.12(-1.28%)
Mar 22, 2023 9.480 9.480 8.880 9.360 100,652 +0.12(+1.29%)
Mar 21, 2023 9.720 9.840 8.760 9.241 186,372 -0.37(-3.87%)
Mar 20, 2023 10.08 10.08 9.480 9.613 125,919 -0.93(-8.85%)
Mar 17, 2023 9.600 10.55 9.242 10.55 189,486 +0.95(+9.86%)
Mar 16, 2023 10.08 10.08 8.760 9.600 249,022 +0.54(+5.95%)
Mar 15, 2023 9.240 9.839 8.400 9.061 214,965 -0.24(-2.57%)
Mar 14, 2023 9.000 9.599 8.496 9.300 167,438 +0.90(+10.71%)
Mar 13, 2023 8.400 9.107 8.280 8.400 168,628 -0.62(-6.88%)
Mar 10, 2023 9.000 9.442 8.400 9.020 226,551 -0.16(-1.71%)
Mar 09, 2023 9.840 10.26 9.120 9.178 169,243 -0.71(-7.20%)
Mar 08, 2023 10.20 10.32 9.600 9.889 91,727 -0.37(-3.59%)
Mar 07, 2023 10.41 10.44 9.276 10.26 275,461 -0.48(-4.50%)
Mar 06, 2023 11.12 11.28 10.54 10.74 104,603 -0.66(-5.78%)
Mar 03, 2023 10.80 11.52 10.48 11.40 127,838 +0.34(+3.06%)
Mar 02, 2023 10.32 11.15 10.32 11.06 101,822 +0.38(+3.57%)
Mar 01, 2023 11.16 11.16 10.32 10.68 88,883 -0.28(-2.52%)
Feb 28, 2023 10.10 11.34 9.840 10.96 161,133 +0.72(+7.03%)
Feb 27, 2023 10.68 10.91 10.20 10.24 130,799 -0.29(-2.79%)
Feb 24, 2023 10.56 11.01 10.44 10.53 107,503 -0.39(-3.57%)
Feb 23, 2023 11.28 11.75 10.47 10.92 183,665 -0.32(-2.85%)
Feb 22, 2023 10.92 11.40 10.85 11.24 102,712 +0.18(+1.67%)
Feb 21, 2023 12.00 12.00 10.89 11.06 198,898 -0.81(-6.82%)
Feb 17, 2023 11.88 12.12 11.40 11.86 152,780 -0.13(-1.12%)
Feb 16, 2023 12.24 12.72 11.78 12.00 257,011 -0.36(-2.92%)
Feb 15, 2023 12.48 13.08 12.12 12.36 315,901 -0.24(-1.90%)
Feb 14, 2023 11.88 13.08 11.41 12.60 392,386 +0.77(+6.50%)
Feb 13, 2023 10.42 11.86 10.08 11.83 772,756 -1.01(-7.86%)
Feb 10, 2023 12.96 13.08 11.76 12.84 829,736 -0.12(-0.93%)
Feb 09, 2023 16.56 16.68 12.00 12.96 1,321,266 -4.44(-25.52%)
Feb 08, 2023 16.44 17.40 15.12 17.40 611,429 +1.20(+7.41%)
Feb 07, 2023 17.16 17.28 15.00 16.20 1,003,487 -2.52(-13.46%)
Feb 06, 2023 14.64 19.20 14.16 18.72 2,750,296 +4.32(+30.00%)
Feb 03, 2023 13.08 15.42 12.96 14.40 1,282,500 +0.84(+6.19%)
Feb 02, 2023 13.20 15.84 12.60 13.56 2,242,661 +1.32(+10.78%)
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.