Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.560 7.800 7.550 7.780 93,893 +0.19(+2.50%)
May 30, 2023 7.600 7.730 7.450 7.590 196,225 -0.10(-1.30%)
May 26, 2023 7.750 8.040 7.600 7.690 164,292 -0.10(-1.28%)
May 25, 2023 7.930 7.973 7.720 7.790 99,833 -0.16(-2.01%)
May 24, 2023 7.970 8.020 7.720 7.950 142,496 -0.09(-1.12%)
May 23, 2023 8.230 8.470 8.030 8.040 146,380 -0.17(-2.07%)
May 22, 2023 8.370 8.470 8.170 8.210 203,478 -0.16(-1.91%)
May 19, 2023 8.310 8.430 8.240 8.370 143,240 +0.03(+0.36%)
May 18, 2023 8.360 8.495 8.060 8.340 246,758 -0.07(-0.83%)
May 17, 2023 8.400 8.580 8.240 8.410 282,905 +0.17(+2.06%)
May 16, 2023 8.370 8.520 8.160 8.240 153,004 -0.16(-1.90%)
May 15, 2023 8.710 8.770 8.320 8.400 196,638 -0.22(-2.55%)
May 12, 2023 8.820 9.000 8.620 8.620 223,429 -0.22(-2.49%)
May 11, 2023 8.250 8.930 8.237 8.840 363,455 +0.55(+6.63%)
May 10, 2023 8.120 8.350 7.930 8.290 311,841 +0.28(+3.50%)
May 09, 2023 8.350 8.350 7.820 8.010 487,642 -0.29(-3.49%)
May 08, 2023 8.980 9.050 8.160 8.300 461,567 -0.73(-8.08%)
May 05, 2023 10.95 10.95 9.000 9.030 601,030 -1.55(-14.65%)
May 04, 2023 10.73 10.74 10.28 10.58 503,466 -0.01(-0.09%)
May 03, 2023 10.64 10.80 10.52 10.59 160,535 -0.05(-0.47%)
May 02, 2023 10.70 10.75 10.37 10.64 202,948 -0.06(-0.56%)
May 01, 2023 10.53 10.87 10.50 10.70 212,352 +0.22(+2.10%)
Apr 28, 2023 10.37 10.67 10.33 10.48 176,800 +0.03(+0.29%)
Apr 27, 2023 11.00 11.11 10.30 10.45 318,677 -0.40(-3.69%)
Apr 26, 2023 10.15 11.14 9.921 10.85 676,821 +0.67(+6.58%)
Apr 25, 2023 10.19 10.25 9.999 10.18 167,316 -0.03(-0.29%)
Apr 24, 2023 10.12 10.23 10.00 10.21 165,666 +0.07(+0.69%)
Apr 21, 2023 10.15 10.29 9.940 10.14 165,377 +0.05(+0.50%)
Apr 20, 2023 10.15 10.19 9.930 10.09 107,269 -0.06(-0.59%)
Apr 19, 2023 10.12 10.30 10.05 10.15 137,089 -0.09(-0.88%)
Apr 18, 2023 10.03 10.25 9.840 10.24 306,044 +0.18(+1.79%)
Apr 17, 2023 9.710 10.29 9.540 10.06 453,369 +0.50(+5.23%)
Apr 14, 2023 9.350 9.680 9.191 9.560 330,486 +0.23(+2.47%)
Apr 13, 2023 9.270 9.540 9.070 9.330 122,912 +0.08(+0.86%)
Apr 12, 2023 9.300 9.640 9.200 9.250 193,739 -0.03(-0.32%)
Apr 11, 2023 8.410 9.400 8.380 9.280 429,598 +0.88(+10.48%)
Apr 10, 2023 8.050 8.440 7.995 8.400 156,208 +0.38(+4.74%)
Apr 06, 2023 7.640 8.020 7.620 8.020 88,342 +0.34(+4.43%)
Apr 05, 2023 7.660 7.840 7.610 7.680 85,138 -0.03(-0.39%)
Apr 04, 2023 7.850 7.920 7.505 7.710 486,200 -0.19(-2.41%)
Apr 03, 2023 8.310 8.370 7.620 7.900 440,544 -0.43(-5.16%)
Mar 31, 2023 8.180 8.460 8.155 8.330 105,010 +0.25(+3.09%)
Mar 30, 2023 7.840 8.200 7.810 8.080 123,756 +0.28(+3.59%)
Mar 29, 2023 7.600 7.810 7.410 7.800 191,511 +0.18(+2.36%)
Mar 28, 2023 7.640 7.740 7.430 7.620 284,290 -0.05(-0.65%)
Mar 27, 2023 7.910 7.910 7.650 7.670 90,501 -0.11(-1.41%)
Mar 24, 2023 7.840 7.840 7.720 7.780 84,876 -0.11(-1.39%)
Mar 23, 2023 7.940 8.010 7.790 7.890 74,643 -0.04(-0.50%)
Mar 22, 2023 7.930 8.015 7.878 7.930 85,922 +0.00(+0.00%)
Mar 21, 2023 7.760 8.000 7.760 7.930 136,665 +0.19(+2.45%)
Mar 20, 2023 7.710 7.759 7.615 7.740 177,403 -0.04(-0.51%)
Mar 17, 2023 7.910 8.250 7.710 7.780 122,618 -0.15(-1.89%)
Mar 16, 2023 7.660 7.980 7.660 7.930 179,008 +0.23(+2.99%)
Mar 15, 2023 7.850 7.875 7.500 7.700 133,889 -0.19(-2.41%)
Mar 14, 2023 8.380 8.395 7.820 7.890 136,491 -0.41(-4.94%)
Mar 13, 2023 8.510 8.510 7.800 8.300 288,288 -0.05(-0.60%)
Mar 10, 2023 8.510 8.700 8.220 8.350 238,038 -0.40(-4.57%)
Mar 09, 2023 8.830 8.890 8.550 8.750 204,978 -0.09(-1.02%)
Mar 08, 2023 8.400 8.875 8.370 8.840 262,328 +0.37(+4.37%)
Mar 07, 2023 8.290 8.530 8.120 8.470 260,341 +0.25(+3.04%)
Mar 06, 2023 7.990 8.450 7.950 8.220 251,884 +0.28(+3.53%)
Mar 03, 2023 7.260 7.940 7.150 7.940 216,839 +0.60(+8.17%)
Mar 02, 2023 7.152 7.440 7.152 7.340 47,872 +0.08(+1.10%)
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.