Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.880 9.200 7.300 8.400 11,053,046 +1.62(+23.89%)
Apr 27, 2023 6.600 6.780 6.577 6.780 2,819,206 +0.17(+2.57%)
Apr 26, 2023 6.600 6.680 6.510 6.610 1,713,862 +0.00(+0.00%)
Apr 25, 2023 6.680 6.940 6.600 6.610 1,304,983 -0.05(-0.75%)
Apr 24, 2023 6.840 6.950 6.620 6.660 678,635 -0.23(-3.34%)
Apr 21, 2023 6.870 7.140 6.830 6.890 488,536 -0.11(-1.57%)
Apr 20, 2023 6.990 7.160 6.800 7.000 661,591 -0.06(-0.85%)
Apr 19, 2023 7.030 7.130 6.910 7.060 583,731 -0.10(-1.40%)
Apr 18, 2023 7.320 7.710 7.110 7.160 716,495 -0.19(-2.59%)
Apr 17, 2023 7.260 7.390 7.040 7.350 761,764 +0.01(+0.14%)
Apr 14, 2023 7.400 7.920 7.230 7.340 885,827 -0.17(-2.26%)
Apr 13, 2023 7.600 7.678 7.200 7.510 965,188 -0.11(-1.44%)
Apr 12, 2023 8.900 9.100 7.470 7.620 3,622,954 -0.88(-10.35%)
Apr 11, 2023 6.950 9.200 6.920 8.500 12,510,821 +1.57(+22.66%)
Apr 10, 2023 6.720 7.120 6.630 6.930 954,021 +0.21(+3.12%)
Apr 06, 2023 6.620 6.880 6.620 6.720 610,148 +0.08(+1.20%)
Apr 05, 2023 6.660 6.770 6.600 6.640 671,884 -0.09(-1.34%)
Apr 04, 2023 6.830 6.870 6.630 6.730 681,848 -0.08(-1.17%)
Apr 03, 2023 6.960 7.150 6.734 6.810 708,490 -0.19(-2.71%)
Mar 31, 2023 6.850 7.360 6.730 7.000 1,430,884 +0.20(+2.94%)
Mar 30, 2023 6.980 7.120 6.700 6.800 1,173,542 -0.18(-2.58%)
Mar 29, 2023 6.700 8.480 6.700 6.980 5,186,045 +0.28(+4.18%)
Mar 28, 2023 6.810 6.860 6.700 6.700 571,006 -0.16(-2.33%)
Mar 27, 2023 6.880 6.950 6.716 6.860 558,679 -0.03(-0.44%)
Mar 24, 2023 7.050 7.110 6.750 6.890 1,114,397 -0.16(-2.27%)
Mar 23, 2023 7.130 7.220 7.000 7.050 731,903 -0.12(-1.67%)
Mar 22, 2023 7.200 7.320 7.108 7.170 526,173 -0.10(-1.38%)
Mar 21, 2023 7.300 7.380 7.150 7.270 632,518 +0.00(+0.00%)
Mar 20, 2023 7.950 8.050 7.150 7.270 1,557,658 -0.78(-9.69%)
Mar 17, 2023 8.000 8.120 7.990 8.050 1,025,617 +0.04(+0.50%)
Mar 16, 2023 8.020 8.240 7.985 8.010 972,014 -0.17(-2.08%)
Mar 15, 2023 8.100 8.350 7.250 8.180 2,029,709 -0.16(-1.92%)
Mar 14, 2023 8.330 8.460 8.330 8.340 1,015,770 -0.01(-0.12%)
Mar 13, 2023 8.120 8.420 8.040 8.350 1,216,213 -0.01(-0.12%)
Mar 10, 2023 8.340 8.450 8.240 8.360 1,683,609 +0.01(+0.12%)
Mar 09, 2023 8.270 8.490 8.120 8.350 2,420,593 +0.03(+0.36%)
Mar 08, 2023 8.500 8.680 8.020 8.320 6,932,371 +0.40(+5.05%)
Mar 07, 2023 7.910 8.080 7.900 7.920 1,694,225 +0.01(+0.13%)
Mar 06, 2023 7.900 8.040 7.840 7.910 1,336,771 +0.12(+1.54%)
Mar 03, 2023 7.820 8.070 7.760 7.790 1,873,208 -0.02(-0.26%)
Mar 02, 2023 7.780 7.870 7.730 7.810 1,271,520 +0.07(+0.90%)
Mar 01, 2023 7.790 7.930 7.720 7.740 1,257,644 +0.00(+0.00%)
Feb 28, 2023 7.800 7.960 7.610 7.740 1,440,714 -0.13(-1.65%)
Feb 27, 2023 8.030 8.150 7.840 7.870 1,121,137 -0.16(-1.99%)
Feb 24, 2023 8.050 8.190 7.779 8.030 1,427,771 -0.19(-2.31%)
Feb 23, 2023 8.460 8.480 7.950 8.220 1,860,562 +0.00(+0.00%)
Feb 22, 2023 8.350 8.790 8.010 8.220 2,981,652 +0.11(+1.36%)
Feb 21, 2023 8.420 8.440 7.900 8.110 1,402,525 -0.39(-4.59%)
Feb 17, 2023 8.500 8.570 8.380 8.500 932,785 -0.10(-1.16%)
Feb 16, 2023 8.710 8.770 8.510 8.600 1,218,971 -0.20(-2.27%)
Feb 15, 2023 8.690 8.890 8.600 8.800 1,219,535 +0.04(+0.46%)
Feb 14, 2023 8.740 9.130 8.650 8.760 1,762,469 -0.06(-0.68%)
Feb 13, 2023 9.190 9.211 8.620 8.820 1,835,210 -0.40(-4.34%)
Feb 10, 2023 10.10 10.80 9.210 9.220 6,732,830 -0.21(-2.23%)
Feb 09, 2023 9.550 9.650 9.150 9.430 1,389,872 -0.05(-0.53%)
Feb 08, 2023 9.650 9.759 9.370 9.480 1,356,721 -0.17(-1.76%)
Feb 07, 2023 9.910 9.990 9.560 9.650 1,793,680 -0.41(-4.08%)
Feb 06, 2023 10.10 10.18 9.910 10.06 1,506,490 +0.06(+0.60%)
Feb 03, 2023 10.13 10.26 9.820 10.00 2,184,559 -0.13(-1.28%)
Feb 02, 2023 10.39 11.15 10.10 10.13 5,722,760 +0.04(+0.40%)
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.