Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.91 12.19 11.91 12.06 11,416 +0.15(+1.26%)
Feb 27, 2023 11.93 12.00 11.76 11.91 14,776 -0.08(-0.63%)
Feb 24, 2023 12.03 12.13 11.96 11.98 3,912 -0.14(-1.16%)
Feb 23, 2023 11.63 12.18 11.63 12.12 12,253 +0.39(+3.36%)
Feb 22, 2023 11.68 11.73 11.28 11.73 27,006 -0.16(-1.34%)
Feb 21, 2023 12.20 12.20 11.89 11.89 16,544 -0.38(-3.13%)
Feb 17, 2023 12.36 12.36 11.86 12.27 16,501 +0.04(+0.31%)
Feb 16, 2023 12.26 12.36 12.15 12.24 16,664 -0.02(-0.19%)
Feb 15, 2023 12.10 12.30 12.10 12.26 8,300 +0.16(+1.36%)
Feb 14, 2023 12.08 12.16 12.08 12.10 7,082 +0.01(+0.08%)
Feb 13, 2023 11.81 12.09 11.79 12.09 12,833 +0.29(+2.47%)
Feb 10, 2023 11.80 11.86 11.74 11.79 10,208 +0.00(+0.00%)
Feb 09, 2023 11.68 11.96 11.68 11.79 6,098 -0.07(-0.55%)
Feb 08, 2023 11.75 11.86 11.68 11.86 6,785 +0.01(+0.08%)
Feb 07, 2023 12.03 12.16 11.82 11.85 14,361 -0.07(-0.55%)
Feb 06, 2023 12.01 12.15 11.92 11.92 19,249 +0.01(+0.08%)
Feb 03, 2023 12.06 12.10 11.81 11.91 16,630 -0.16(-1.32%)
Feb 02, 2023 11.74 12.08 11.72 12.07 14,792 +0.27(+2.31%)
Feb 01, 2023 11.76 11.85 11.75 11.79 11,646 +0.08(+0.64%)
Jan 31, 2023 11.49 11.78 11.46 11.72 7,205 +0.12(+1.05%)
Jan 30, 2023 11.74 11.80 11.60 11.60 7,941 -0.04(-0.32%)
Jan 27, 2023 11.64 11.82 11.64 11.64 13,083 -0.06(-0.48%)
Jan 26, 2023 11.69 11.72 11.51 11.69 7,371 +0.06(+0.48%)
Jan 25, 2023 11.64 11.68 11.50 11.64 9,003 +0.02(+0.16%)
Jan 24, 2023 11.58 11.65 11.45 11.62 8,232 +0.15(+1.31%)
Jan 23, 2023 11.15 11.59 11.15 11.47 19,970 +0.32(+2.86%)
Jan 20, 2023 11.15 11.15 11.04 11.15 6,415 +0.06(+0.51%)
Jan 19, 2023 11.07 11.15 11.07 11.09 6,472 +0.02(+0.17%)
Jan 18, 2023 11.08 11.39 11.07 11.07 14,209 -0.01(-0.08%)
Jan 17, 2023 11.16 11.43 11.08 11.08 29,640 +0.01(+0.08%)
Jan 13, 2023 11.42 11.42 11.03 11.07 21,847 -0.31(-2.72%)
Jan 12, 2023 11.50 11.66 11.07 11.38 36,000 -0.19(-1.62%)
Jan 11, 2023 11.23 11.57 11.22 11.57 11,202 +0.33(+2.92%)
Jan 10, 2023 10.98 11.24 10.91 11.24 8,791 +0.30(+2.74%)
Jan 09, 2023 10.64 10.94 10.64 10.94 14,387 +0.30(+2.82%)
Jan 06, 2023 10.16 10.67 10.16 10.64 11,249 +0.49(+4.81%)
Jan 05, 2023 10.33 10.33 10.15 10.15 19,687 -0.08(-0.83%)
Jan 04, 2023 9.965 10.29 9.965 10.24 8,286 +0.19(+1.87%)
Jan 03, 2023 9.665 10.14 9.590 10.05 31,361 +0.50(+5.21%)
Dec 30, 2022 9.411 9.665 9.355 9.552 24,779 +0.14(+1.50%)
Dec 29, 2022 9.393 9.477 9.393 9.411 9,504 +0.04(+0.40%)
Dec 28, 2022 9.562 9.693 9.374 9.374 19,408 -0.15(-1.58%)
Dec 27, 2022 9.289 9.693 9.255 9.524 63,474 +0.32(+3.47%)
Dec 23, 2022 9.299 9.327 9.196 9.205 16,987 +0.00(+0.00%)
Dec 22, 2022 9.327 9.327 9.186 9.205 10,557 -0.05(-0.51%)
Dec 21, 2022 9.336 9.336 9.177 9.252 16,907 +0.08(+0.82%)
Dec 20, 2022 9.618 9.665 9.149 9.177 55,652 -0.43(-4.49%)
Dec 19, 2022 9.487 9.665 9.458 9.608 36,364 +0.21(+2.20%)
Dec 16, 2022 9.496 9.590 9.289 9.402 21,798 -0.07(-0.69%)
Dec 15, 2022 9.383 9.487 9.290 9.468 27,186 +0.18(+1.92%)
Dec 14, 2022 9.524 9.665 9.261 9.289 65,731 +0.61(+7.03%)
Dec 13, 2022 9.402 9.440 8.680 8.680 116,951 -0.61(-6.57%)
Dec 12, 2022 9.421 9.476 9.224 9.289 16,972 -0.08(-0.80%)
Dec 09, 2022 9.430 9.533 9.214 9.365 5,747 +0.01(+0.10%)
Dec 08, 2022 9.308 9.458 9.205 9.355 12,078 +0.17(+1.84%)
Dec 07, 2022 9.365 9.369 9.172 9.186 7,907 -0.26(-2.78%)
Dec 06, 2022 9.383 9.485 9.289 9.449 35,669 +0.36(+3.92%)
Dec 05, 2022 9.149 9.318 8.952 9.092 17,891 -0.12(-1.32%)
Dec 02, 2022 9.261 9.289 9.092 9.214 26,412 -0.25(-2.68%)
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.