Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.259 6.259 6.167 6.172 3,919 -0.04(-0.70%)
Mar 30, 2023 6.128 6.290 6.128 6.216 3,302 +0.10(+1.57%)
Mar 29, 2023 6.058 6.347 6.040 6.119 5,388 +0.06(+1.01%)
Mar 28, 2023 6.251 6.308 6.049 6.058 7,988 -0.16(-2.54%)
Mar 27, 2023 6.329 6.461 6.128 6.216 8,779 -0.13(-2.07%)
Mar 24, 2023 6.469 6.557 6.303 6.347 10,694 +0.04(+0.55%)
Mar 23, 2023 6.268 6.563 6.268 6.312 3,657 -0.01(-0.14%)
Mar 22, 2023 6.364 6.688 6.280 6.321 16,405 -0.08(-1.23%)
Mar 21, 2023 6.399 6.680 6.329 6.399 4,633 -0.09(-1.35%)
Mar 20, 2023 6.504 6.627 6.386 6.487 4,662 +0.02(+0.27%)
Mar 17, 2023 6.557 6.662 6.399 6.469 8,585 -0.09(-1.34%)
Mar 16, 2023 6.347 6.566 6.347 6.557 10,426 -0.08(-1.19%)
Mar 15, 2023 6.417 6.776 6.417 6.636 12,021 +0.07(+1.07%)
Mar 14, 2023 6.811 6.811 6.513 6.566 10,136 +0.02(+0.27%)
Mar 13, 2023 6.566 6.863 6.512 6.548 16,266 -0.32(-4.59%)
Mar 10, 2023 6.574 6.881 6.566 6.863 11,657 +0.22(+3.29%)
Mar 09, 2023 6.894 6.894 6.592 6.645 11,191 -0.19(-2.82%)
Mar 08, 2023 6.767 6.872 6.675 6.837 9,989 +0.17(+2.49%)
Mar 07, 2023 6.802 6.802 6.636 6.671 10,595 -0.15(-2.18%)
Mar 06, 2023 6.583 6.916 6.364 6.820 22,524 +0.02(+0.32%)
Mar 03, 2023 6.811 6.872 6.577 6.798 51,176 +0.48(+7.55%)
Mar 02, 2023 6.597 6.599 6.286 6.321 10,188 -0.13(-2.04%)
Mar 01, 2023 6.452 6.561 6.435 6.452 6,818 +0.07(+1.03%)
Feb 28, 2023 6.434 6.548 6.224 6.386 22,178 -0.29(-4.33%)
Feb 27, 2023 6.443 6.758 6.329 6.675 16,909 +0.23(+3.60%)
Feb 24, 2023 6.373 6.644 6.373 6.443 4,347 -0.05(-0.81%)
Feb 23, 2023 6.872 6.881 5.984 6.496 16,027 -0.17(-2.50%)
Feb 22, 2023 6.785 6.785 6.628 6.662 14,078 -0.08(-1.17%)
Feb 21, 2023 6.715 6.795 6.662 6.741 4,210 -0.03(-0.39%)
Feb 17, 2023 6.662 6.828 6.662 6.767 8,620 -0.02(-0.26%)
Feb 16, 2023 6.697 6.785 6.670 6.785 7,848 +0.18(+2.65%)
Feb 15, 2023 6.539 6.837 6.539 6.610 10,931 +0.09(+1.34%)
Feb 14, 2023 6.461 6.907 6.446 6.522 32,571 -0.27(-3.99%)
Feb 13, 2023 6.785 6.802 6.553 6.793 31,989 +0.09(+1.28%)
Feb 10, 2023 6.338 6.811 6.226 6.707 52,803 +0.50(+8.03%)
Feb 09, 2023 6.449 6.449 6.062 6.209 21,199 -0.28(-4.24%)
Feb 08, 2023 6.544 6.664 6.458 6.484 16,591 -0.05(-0.72%)
Feb 07, 2023 6.441 6.531 6.320 6.531 12,349 +0.10(+1.54%)
Feb 06, 2023 6.458 6.458 6.174 6.432 12,665 +0.33(+5.35%)
Feb 03, 2023 5.988 6.210 5.988 6.105 6,191 -0.01(-0.12%)
Feb 02, 2023 5.976 6.234 5.675 6.113 30,094 +0.14(+2.28%)
Feb 01, 2023 5.873 6.019 5.791 5.976 21,308 +0.22(+3.81%)
Jan 31, 2023 5.710 5.802 5.684 5.757 5,429 +0.05(+0.83%)
Jan 30, 2023 5.865 5.890 5.693 5.710 14,293 -0.13(-2.21%)
Jan 27, 2023 5.985 5.985 5.753 5.839 9,562 -0.15(-2.44%)
Jan 26, 2023 6.019 6.019 5.770 5.985 10,421 +0.00(+0.01%)
Jan 25, 2023 5.925 5.998 5.770 5.984 6,572 -0.06(-1.01%)
Jan 24, 2023 5.632 6.067 5.632 6.045 17,112 +0.41(+7.26%)
Jan 23, 2023 5.632 5.825 5.624 5.636 9,454 +0.01(+0.20%)
Jan 20, 2023 5.632 5.753 5.555 5.625 18,258 +0.03(+0.48%)
Jan 19, 2023 5.589 5.667 5.546 5.598 3,830 -0.08(-1.36%)
Jan 18, 2023 5.804 5.804 5.641 5.675 3,561 -0.02(-0.30%)
Jan 17, 2023 5.538 5.761 5.383 5.693 20,640 +0.24(+4.33%)
Jan 13, 2023 5.607 5.607 5.340 5.456 39,800 -0.12(-2.08%)
Jan 12, 2023 5.710 5.710 5.467 5.572 10,969 -0.14(-2.41%)
Jan 11, 2023 5.718 5.736 5.573 5.710 12,915 +0.14(+2.47%)
Jan 10, 2023 5.460 5.589 5.323 5.572 9,191 +0.16(+3.02%)
Jan 09, 2023 5.323 5.469 5.181 5.409 16,503 +0.34(+6.61%)
Jan 06, 2023 4.945 5.074 4.850 5.074 20,114 +0.13(+2.61%)
Jan 05, 2023 4.876 4.945 4.558 4.945 12,240 +0.07(+1.41%)
Jan 04, 2023 4.472 4.915 4.472 4.876 31,666 +0.32(+6.98%)
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.