Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.950 7.310 6.820 7.240 21,767 +0.24(+3.43%)
Mar 30, 2023 6.950 7.050 6.850 7.000 25,161 +0.12(+1.74%)
Mar 29, 2023 6.700 6.900 6.511 6.880 36,044 +0.11(+1.62%)
Mar 28, 2023 6.510 6.770 6.450 6.770 26,154 +0.27(+4.15%)
Mar 27, 2023 6.210 6.550 6.190 6.500 24,854 +0.27(+4.33%)
Mar 24, 2023 6.230 6.300 5.950 6.230 19,486 +0.01(+0.16%)
Mar 23, 2023 6.200 6.280 6.150 6.220 11,859 +0.07(+1.14%)
Mar 22, 2023 6.180 6.190 5.972 6.150 9,647 +0.00(+0.00%)
Mar 21, 2023 5.970 6.200 5.970 6.150 18,956 +0.16(+2.67%)
Mar 20, 2023 6.030 6.250 5.990 5.990 25,872 -0.04(-0.66%)
Mar 17, 2023 6.070 6.410 5.810 6.030 31,626 -0.04(-0.66%)
Mar 16, 2023 5.570 6.330 5.570 6.070 19,385 +0.33(+5.75%)
Mar 15, 2023 5.570 5.880 5.540 5.740 16,341 +0.03(+0.53%)
Mar 14, 2023 5.450 5.800 5.450 5.710 16,682 +0.17(+3.07%)
Mar 13, 2023 5.470 5.630 5.100 5.540 46,959 -0.06(-1.07%)
Mar 10, 2023 5.680 5.830 5.470 5.600 40,716 -0.13(-2.27%)
Mar 09, 2023 6.080 6.120 5.590 5.730 37,456 -0.30(-4.98%)
Mar 08, 2023 6.270 6.440 6.000 6.030 43,556 -0.24(-3.83%)
Mar 07, 2023 6.470 6.580 6.252 6.270 13,280 -0.23(-3.54%)
Mar 06, 2023 6.450 6.600 6.250 6.500 76,133 +0.10(+1.56%)
Mar 03, 2023 6.250 6.540 6.130 6.400 55,734 +0.32(+5.26%)
Mar 02, 2023 6.150 6.497 6.000 6.080 121,733 +0.08(+1.33%)
Mar 01, 2023 5.640 6.210 5.360 6.000 169,884 +0.54(+9.89%)
Feb 28, 2023 5.580 5.650 5.350 5.460 22,065 -0.12(-2.15%)
Feb 27, 2023 5.680 5.760 5.390 5.580 31,960 -0.03(-0.53%)
Feb 24, 2023 5.710 5.780 5.540 5.610 40,289 -0.07(-1.23%)
Feb 23, 2023 5.990 6.000 5.510 5.680 83,394 -0.34(-5.65%)
Feb 22, 2023 6.250 6.250 5.980 6.020 32,164 -0.23(-3.68%)
Feb 21, 2023 6.200 6.400 6.050 6.250 23,262 +0.05(+0.81%)
Feb 17, 2023 6.220 6.390 6.030 6.200 17,334 +0.01(+0.16%)
Feb 16, 2023 6.030 6.260 5.902 6.190 49,212 +0.09(+1.48%)
Feb 15, 2023 6.120 6.330 6.041 6.100 32,524 -0.08(-1.29%)
Feb 14, 2023 6.300 6.362 6.140 6.180 44,655 -0.12(-1.90%)
Feb 13, 2023 6.300 6.430 6.240 6.300 22,420 +0.04(+0.64%)
Feb 10, 2023 6.310 6.570 6.250 6.260 30,943 -0.13(-2.03%)
Feb 09, 2023 6.550 6.700 6.330 6.390 36,071 -0.26(-3.91%)
Feb 08, 2023 6.770 6.770 6.325 6.650 48,474 -0.06(-0.89%)
Feb 07, 2023 7.000 7.000 6.450 6.710 71,581 -0.04(-0.59%)
Feb 06, 2023 6.740 7.120 6.700 6.750 32,151 -0.16(-2.32%)
Feb 03, 2023 7.000 7.120 6.600 6.910 41,678 +0.15(+2.22%)
Feb 02, 2023 6.820 7.180 6.760 6.760 59,705 -0.06(-0.88%)
Feb 01, 2023 6.900 7.200 6.590 6.820 47,655 -0.14(-2.01%)
Jan 31, 2023 7.330 7.670 6.820 6.960 80,989 -0.46(-6.20%)
Jan 30, 2023 7.580 7.580 7.100 7.420 38,412 -0.40(-5.12%)
Jan 27, 2023 6.800 7.850 6.650 7.820 76,637 +0.94(+13.66%)
Jan 26, 2023 6.520 6.880 6.520 6.880 66,575 +0.27(+4.08%)
Jan 25, 2023 6.450 6.610 6.450 6.610 23,923 +0.09(+1.38%)
Jan 24, 2023 6.360 6.610 6.360 6.520 39,427 -0.17(-2.54%)
Jan 23, 2023 6.990 7.220 6.110 6.690 153,379 -0.65(-8.85%)
Jan 20, 2023 7.210 7.880 7.210 7.340 21,217 +0.09(+1.24%)
Jan 19, 2023 7.790 7.790 7.220 7.250 17,147 -0.32(-4.23%)
Jan 18, 2023 7.280 7.680 7.250 7.570 12,909 +0.33(+4.56%)
Jan 17, 2023 7.270 7.840 7.195 7.240 40,255 -0.61(-7.77%)
Jan 13, 2023 7.750 8.100 7.736 7.850 7,606 +0.08(+1.03%)
Jan 12, 2023 7.840 8.220 7.550 7.770 17,304 -0.13(-1.65%)
Jan 11, 2023 7.870 8.000 7.870 7.900 7,239 +0.05(+0.64%)
Jan 10, 2023 7.770 7.980 7.600 7.850 5,662 -0.02(-0.25%)
Jan 09, 2023 7.650 8.010 7.650 7.870 14,019 +0.22(+2.88%)
Jan 06, 2023 7.320 8.120 7.320 7.650 20,314 +0.42(+5.81%)
Jan 05, 2023 7.320 7.540 7.062 7.230 22,854 +0.02(+0.28%)
Jan 04, 2023 7.000 7.440 7.000 7.210 10,016 +0.19(+2.71%)
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.