Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.480 5.480 4.580 4.650 115,947 -0.54(-10.40%)
May 05, 2023 5.850 5.930 3.880 5.190 614,256 -1.14(-18.01%)
May 04, 2023 5.350 6.630 5.210 6.330 38,398 +0.81(+14.67%)
May 03, 2023 5.970 6.340 5.360 5.520 52,112 -0.35(-5.96%)
May 02, 2023 6.180 6.270 5.740 5.870 111,386 -0.08(-1.34%)
May 01, 2023 6.180 6.480 5.920 5.950 25,961 -0.22(-3.57%)
Apr 28, 2023 6.630 6.710 5.830 6.170 75,989 -0.05(-0.80%)
Apr 27, 2023 6.270 6.810 6.171 6.220 47,985 -0.11(-1.74%)
Apr 26, 2023 6.320 7.405 5.950 6.330 94,851 +0.06(+0.96%)
Apr 25, 2023 7.600 7.610 6.260 6.270 121,809 -1.44(-18.68%)
Apr 24, 2023 7.900 7.920 7.700 7.710 23,438 -0.23(-2.90%)
Apr 21, 2023 8.710 9.390 7.760 7.940 67,368 -0.89(-10.08%)
Apr 20, 2023 8.660 9.500 8.660 8.830 19,407 +0.12(+1.38%)
Apr 19, 2023 8.860 9.365 8.700 8.710 26,227 -0.38(-4.18%)
Apr 18, 2023 11.21 11.22 9.000 9.090 136,879 -2.21(-19.56%)
Apr 17, 2023 11.54 11.54 11.15 11.30 72,757 -0.35(-3.00%)
Apr 14, 2023 11.90 12.27 11.40 11.65 77,855 -0.13(-1.10%)
Apr 13, 2023 11.85 11.96 11.54 11.78 29,071 -0.02(-0.17%)
Apr 12, 2023 12.12 12.12 11.71 11.80 62,742 -0.02(-0.17%)
Apr 11, 2023 12.30 12.33 11.72 11.82 104,066 -0.30(-2.48%)
Apr 10, 2023 12.01 12.25 11.91 12.12 78,628 -0.06(-0.49%)
Apr 06, 2023 12.01 12.18 11.62 12.18 12,935 +0.33(+2.78%)
Apr 05, 2023 11.48 11.91 11.05 11.85 114,159 +0.05(+0.42%)
Apr 04, 2023 12.60 12.60 11.67 11.80 41,255 -0.90(-7.09%)
Apr 03, 2023 12.30 12.80 12.30 12.70 47,904 +0.16(+1.28%)
Mar 31, 2023 12.71 12.71 12.29 12.54 35,864 -0.11(-0.87%)
Mar 30, 2023 12.66 12.80 12.40 12.65 48,643 +0.10(+0.80%)
Mar 29, 2023 12.75 12.77 12.45 12.55 53,768 -0.04(-0.32%)
Mar 28, 2023 12.55 12.88 12.50 12.59 114,028 -0.21(-1.64%)
Mar 27, 2023 12.98 13.87 12.12 12.80 36,683 +0.10(+0.79%)
Mar 24, 2023 12.70 13.00 12.55 12.70 93,316 +0.14(+1.11%)
Mar 23, 2023 12.50 12.87 12.27 12.56 81,892 -0.01(-0.08%)
Mar 22, 2023 13.19 13.22 12.54 12.57 66,101 -0.43(-3.31%)
Mar 21, 2023 12.69 13.20 11.98 13.00 121,074 -0.05(-0.38%)
Mar 20, 2023 12.80 14.56 12.31 13.05 259,262 +0.40(+3.16%)
Mar 17, 2023 11.83 12.82 11.83 12.65 1,242,223 +1.05(+9.05%)
Mar 16, 2023 12.22 12.45 11.59 11.60 83,861 -0.44(-3.65%)
Mar 15, 2023 12.43 12.50 11.90 12.04 65,041 -0.18(-1.47%)
Mar 14, 2023 11.85 12.40 11.85 12.22 93,892 +0.17(+1.41%)
Mar 13, 2023 11.97 12.50 11.36 12.05 63,519 -0.16(-1.31%)
Mar 10, 2023 11.75 12.35 11.68 12.21 64,957 +0.59(+5.08%)
Mar 09, 2023 11.73 12.50 11.25 11.62 153,237 -0.47(-3.89%)
Mar 08, 2023 12.18 12.65 11.10 12.09 167,898 -0.56(-4.43%)
Mar 07, 2023 11.82 13.00 10.91 12.65 418,950 +1.04(+8.96%)
Mar 06, 2023 10.03 12.00 10.00 11.61 232,741 +1.61(+16.10%)
Mar 03, 2023 9.500 10.03 9.355 10.00 21,145 +0.34(+3.52%)
Mar 02, 2023 9.375 10.000 9.100 9.660 72,082 +0.17(+1.79%)
Mar 01, 2023 9.290 11.00 9.180 9.490 137,325 +0.19(+2.04%)
Feb 28, 2023 9.000 9.320 8.690 9.300 29,099 +0.30(+3.33%)
Feb 27, 2023 8.400 9.000 8.400 9.000 17,344 +0.60(+7.14%)
Feb 24, 2023 8.750 9.330 8.050 8.400 59,113 -0.30(-3.45%)
Feb 23, 2023 7.850 8.810 7.850 8.700 22,714 +0.53(+6.49%)
Feb 22, 2023 8.020 8.180 7.910 8.170 8,775 -0.01(-0.12%)
Feb 21, 2023 7.890 8.180 7.700 8.180 18,767 +0.33(+4.20%)
Feb 17, 2023 8.380 8.750 7.700 7.850 48,241 -0.29(-3.56%)
Feb 16, 2023 7.750 8.700 7.705 8.140 84,630 +0.39(+5.03%)
Feb 15, 2023 7.450 9.200 7.170 7.750 136,632 +0.08(+1.04%)
Feb 14, 2023 8.150 8.354 7.400 7.670 30,243 -0.22(-2.79%)
Feb 13, 2023 7.680 7.968 7.100 7.890 57,449 +0.11(+1.41%)
Feb 10, 2023 7.800 8.047 7.220 7.780 50,688 -0.25(-3.11%)
Feb 09, 2023 7.990 8.100 7.460 8.030 73,009 +0.02(+0.25%)
Feb 08, 2023 8.250 8.330 7.100 8.010 152,285 -0.20(-2.44%)
Feb 07, 2023 6.840 8.730 6.812 8.210 257,650 +1.26(+18.13%)
Feb 06, 2023 6.640 7.030 6.640 6.950 63,939 +0.07(+1.02%)
Feb 03, 2023 6.750 7.280 6.747 6.880 89,338 -0.11(-1.57%)
Feb 02, 2023 7.450 7.580 6.400 6.990 111,776 -0.30(-4.12%)
Feb 01, 2023 8.250 8.250 6.750 7.290 123,405 -0.62(-7.84%)
Jan 31, 2023 8.810 8.990 7.250 7.910 166,893 -1.25(-13.65%)
Jan 30, 2023 9.730 9.850 8.915 9.160 128,133 -0.39(-4.08%)
Jan 27, 2023 12.35 13.40 9.310 9.550 154,260 -3.42(-26.40%)
Jan 26, 2023 15.00 17.72 12.21 12.97 241,062 -2.43(-15.75%)
Jan 25, 2023 9.620 27.50 9.060 15.40 1,583,490 +6.09(+65.41%)
Jan 24, 2023 10.29 10.29 9.020 9.310 119,660 -0.20(-2.10%)
Jan 23, 2023 9.080 10.93 8.810 9.510 174,422 +0.19(+2.04%)
Jan 20, 2023 9.050 10.22 9.000 9.320 97,828 -0.10(-1.06%)
Jan 19, 2023 9.780 9.780 8.630 9.420 90,911 +0.31(+3.37%)
Jan 18, 2023 9.480 10.95 8.700 9.113 71,452 -0.05(-0.52%)
Jan 17, 2023 10.33 10.33 9.120 9.161 30,577 -0.90(-8.94%)
Jan 13, 2023 10.52 10.77 9.010 10.06 73,758 -0.20(-1.95%)
Jan 12, 2023 10.10 10.50 9.490 10.26 90,783 +0.26(+2.60%)
Jan 11, 2023 9.100 10.00 8.700 10.00 132,744 +1.00(+11.11%)
Jan 10, 2023 9.740 9.760 7.790 9.000 117,553 -0.13(-1.42%)
Jan 09, 2023 10.63 10.63 8.098 9.130 44,095 -0.37(-3.89%)
Jan 06, 2023 7.500 9.500 7.500 9.500 87,017 +1.50(+18.75%)
Jan 05, 2023 7.100 8.350 6.640 8.000 24,497 -1.21(-13.14%)
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.