Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.040 8.140 7.900 7.990 110,583 -0.10(-1.18%)
Jan 30, 2023 8.110 8.140 7.980 8.085 119,466 -0.10(-1.28%)
Jan 27, 2023 7.910 8.190 7.885 8.190 184,967 +0.27(+3.41%)
Jan 26, 2023 7.770 7.920 7.570 7.920 94,657 +0.20(+2.59%)
Jan 25, 2023 7.740 7.770 7.550 7.720 104,038 -0.06(-0.77%)
Jan 24, 2023 7.750 7.940 7.632 7.780 160,235 +0.01(+0.13%)
Jan 23, 2023 7.440 7.890 7.080 7.770 169,736 +0.30(+4.02%)
Jan 20, 2023 7.400 7.550 7.360 7.470 137,067 +0.08(+1.08%)
Jan 19, 2023 7.300 7.450 6.961 7.390 112,328 +0.09(+1.23%)
Jan 18, 2023 7.160 7.400 7.160 7.300 118,102 +0.17(+2.38%)
Jan 17, 2023 7.300 7.335 6.950 7.130 195,109 -0.01(-0.14%)
Jan 13, 2023 7.040 7.300 7.000 7.140 191,542 +0.14(+2.00%)
Jan 12, 2023 6.680 7.000 6.660 7.000 178,601 +0.40(+6.06%)
Jan 11, 2023 6.230 6.630 6.220 6.600 196,186 +0.45(+7.32%)
Jan 10, 2023 5.940 6.150 5.851 6.150 97,938 +0.21(+3.54%)
Jan 09, 2023 5.500 6.110 5.500 5.940 130,011 +0.50(+9.19%)
Jan 06, 2023 5.510 5.627 5.410 5.440 292,121 -0.07(-1.27%)
Jan 05, 2023 5.435 5.512 5.390 5.510 42,894 +0.02(+0.36%)
Jan 04, 2023 5.560 5.640 5.410 5.490 53,165 -0.01(-0.18%)
Jan 03, 2023 5.650 5.760 5.307 5.500 33,584 -0.07(-1.26%)
Dec 30, 2022 5.580 5.640 5.340 5.570 23,270 -0.02(-0.36%)
Dec 29, 2022 5.440 5.600 5.400 5.590 8,298 +0.15(+2.76%)
Dec 28, 2022 5.370 5.560 5.200 5.440 30,859 +0.06(+1.12%)
Dec 27, 2022 5.520 5.650 5.360 5.380 72,686 -0.21(-3.76%)
Dec 23, 2022 5.460 5.645 5.460 5.590 13,844 +0.04(+0.72%)
Dec 22, 2022 5.450 5.550 5.420 5.550 16,619 +0.08(+1.46%)
Dec 21, 2022 5.410 5.500 5.320 5.470 13,634 +0.08(+1.48%)
Dec 20, 2022 5.300 5.490 5.274 5.390 33,925 +0.09(+1.70%)
Dec 19, 2022 5.310 5.445 5.200 5.300 24,956 -0.01(-0.19%)
Dec 16, 2022 5.450 5.450 5.200 5.310 41,021 -0.14(-2.57%)
Dec 15, 2022 5.470 5.647 5.250 5.450 35,795 -0.01(-0.18%)
Dec 14, 2022 5.630 5.700 5.450 5.460 18,664 -0.06(-1.09%)
Dec 13, 2022 5.710 5.870 5.520 5.520 41,356 -0.10(-1.78%)
Dec 12, 2022 5.370 5.700 5.220 5.620 31,222 +0.29(+5.44%)
Dec 09, 2022 5.950 5.950 5.310 5.330 43,905 -0.18(-3.27%)
Dec 08, 2022 5.300 5.620 5.210 5.510 60,822 +0.24(+4.55%)
Dec 07, 2022 5.150 5.390 5.095 5.270 34,479 +0.09(+1.74%)
Dec 06, 2022 5.280 5.415 5.170 5.180 61,781 -0.32(-5.82%)
Dec 05, 2022 5.500 5.500 5.370 5.500 22,724 +0.11(+2.04%)
Dec 02, 2022 5.390 5.590 5.340 5.390 33,695 -0.07(-1.28%)
Dec 01, 2022 5.640 5.640 5.340 5.460 43,019 -0.11(-1.97%)
Nov 30, 2022 5.480 5.740 5.480 5.570 28,567 +0.11(+2.01%)
Nov 29, 2022 5.370 5.660 5.350 5.460 42,393 +0.00(+0.00%)
Nov 28, 2022 5.610 5.840 5.460 5.460 26,789 -0.24(-4.21%)
Nov 25, 2022 5.760 5.840 5.610 5.700 3,192 -0.11(-1.89%)
Nov 23, 2022 5.770 5.946 5.665 5.810 16,571 -0.01(-0.17%)
Nov 22, 2022 5.640 5.986 5.618 5.820 41,203 +0.22(+3.93%)
Nov 21, 2022 5.650 5.820 5.480 5.600 48,450 -0.09(-1.58%)
Nov 18, 2022 5.590 5.855 5.580 5.690 22,383 +0.14(+2.43%)
Nov 17, 2022 5.765 5.880 5.461 5.555 14,148 -0.10(-1.68%)
Nov 16, 2022 5.670 5.700 5.520 5.650 14,011 -0.04(-0.70%)
Nov 15, 2022 5.360 5.890 5.360 5.690 153,907 +0.26(+4.79%)
Nov 14, 2022 5.560 5.720 5.430 5.430 56,000 -0.28(-4.90%)
Nov 11, 2022 5.690 5.880 5.630 5.710 36,627 +0.10(+1.78%)
Nov 10, 2022 5.670 5.780 5.470 5.610 78,207 +0.11(+2.00%)
Nov 09, 2022 5.274 5.780 5.250 5.500 77,360 +0.25(+4.76%)
Nov 08, 2022 5.280 5.500 5.200 5.250 28,228 -0.09(-1.69%)
Nov 07, 2022 5.240 5.380 5.200 5.340 36,045 +0.07(+1.33%)
Nov 04, 2022 5.050 5.270 4.990 5.270 28,302 +0.20(+3.94%)
Nov 03, 2022 5.130 5.130 4.950 5.070 14,110 -0.05(-0.98%)
Nov 02, 2022 5.160 5.160 5.050 5.120 20,347 +0.04(+0.79%)
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.