Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 7.760 8.100 7.710 7.860 402,289 +0.11(+1.42%)
Jan 27, 2023 7.160 7.890 7.160 7.750 306,992 +0.53(+7.34%)
Jan 26, 2023 7.500 7.810 7.170 7.220 242,615 -0.16(-2.17%)
Jan 25, 2023 7.040 7.390 6.810 7.380 241,015 +0.14(+1.93%)
Jan 24, 2023 7.190 7.550 7.110 7.240 236,833 -0.09(-1.23%)
Jan 23, 2023 6.990 7.395 6.842 7.330 242,273 +0.34(+4.86%)
Jan 20, 2023 6.390 7.030 6.250 6.990 369,775 +0.66(+10.43%)
Jan 19, 2023 6.430 6.570 6.245 6.330 359,085 -0.15(-2.31%)
Jan 18, 2023 6.680 6.940 6.410 6.480 325,612 -0.08(-1.22%)
Jan 17, 2023 6.220 6.750 6.070 6.560 495,388 +0.34(+5.47%)
Jan 13, 2023 6.200 6.290 6.090 6.220 252,415 -0.17(-2.66%)
Jan 12, 2023 6.200 6.400 6.020 6.390 401,200 -0.10(-1.54%)
Jan 11, 2023 6.340 6.580 6.090 6.490 378,706 +0.19(+3.02%)
Jan 10, 2023 6.130 6.410 5.950 6.300 433,741 +0.15(+2.44%)
Jan 09, 2023 6.030 6.270 5.920 6.150 478,048 +0.21(+3.54%)
Jan 06, 2023 5.850 6.030 5.560 5.940 406,395 +0.11(+1.89%)
Jan 05, 2023 6.060 6.220 5.760 5.830 494,507 -0.36(-5.82%)
Jan 04, 2023 6.180 6.400 5.925 6.190 914,827 +0.14(+2.31%)
Jan 03, 2023 6.470 6.650 5.979 6.050 262,363 -0.27(-4.27%)
Dec 30, 2022 6.150 6.360 6.145 6.320 327,087 +0.01(+0.16%)
Dec 29, 2022 5.970 6.379 5.860 6.310 332,944 +0.42(+7.13%)
Dec 28, 2022 5.770 5.990 5.680 5.890 301,814 +0.08(+1.38%)
Dec 27, 2022 6.060 6.060 5.740 5.810 279,684 -0.28(-4.60%)
Dec 23, 2022 6.310 6.310 6.010 6.090 338,638 -0.25(-3.94%)
Dec 22, 2022 6.590 6.615 6.210 6.340 349,843 -0.36(-5.37%)
Dec 21, 2022 6.710 7.000 6.540 6.700 435,871 +0.09(+1.36%)
Dec 20, 2022 6.410 6.690 6.290 6.610 400,492 +0.13(+2.01%)
Dec 19, 2022 7.110 7.110 6.350 6.480 399,524 -0.65(-9.12%)
Dec 16, 2022 7.070 7.260 6.880 7.130 487,019 -0.10(-1.38%)
Dec 15, 2022 7.100 7.460 7.060 7.230 291,301 -0.12(-1.63%)
Dec 14, 2022 7.370 7.720 7.220 7.350 406,753 -0.02(-0.27%)
Dec 13, 2022 7.720 7.850 7.190 7.370 443,195 +0.12(+1.66%)
Dec 12, 2022 6.910 7.295 6.860 7.250 328,628 +0.36(+5.22%)
Dec 09, 2022 6.690 7.120 6.690 6.890 254,205 +0.19(+2.84%)
Dec 08, 2022 6.740 6.841 6.490 6.700 491,578 +0.01(+0.15%)
Dec 07, 2022 6.820 7.040 6.560 6.690 565,108 -0.15(-2.19%)
Dec 06, 2022 7.160 7.160 6.680 6.840 239,856 -0.34(-4.74%)
Dec 05, 2022 7.520 7.800 7.100 7.180 354,353 -0.39(-5.15%)
Dec 02, 2022 7.430 7.620 7.180 7.570 221,243 -0.02(-0.26%)
Dec 01, 2022 7.860 8.055 7.530 7.590 258,553 -0.23(-2.94%)
Nov 30, 2022 7.260 7.830 7.165 7.820 312,086 +0.57(+7.86%)
Nov 29, 2022 7.530 7.530 7.220 7.250 176,568 -0.16(-2.16%)
Nov 28, 2022 7.750 7.895 7.380 7.410 214,640 -0.36(-4.63%)
Nov 25, 2022 7.870 7.870 7.670 7.770 95,236 -0.11(-1.40%)
Nov 23, 2022 7.660 7.970 7.500 7.880 253,205 +0.18(+2.34%)
Nov 22, 2022 7.870 7.870 7.340 7.700 319,331 -0.06(-0.77%)
Nov 21, 2022 7.780 7.840 7.450 7.760 486,859 -0.18(-2.27%)
Nov 18, 2022 8.810 8.810 7.820 7.940 408,043 -0.68(-7.89%)
Nov 17, 2022 9.000 9.000 8.430 8.620 319,498 -0.64(-6.91%)
Nov 16, 2022 9.920 9.920 9.140 9.260 342,157 -0.84(-8.32%)
Nov 15, 2022 9.530 10.12 9.430 10.10 487,852 +0.91(+9.90%)
Nov 14, 2022 10.20 10.35 9.100 9.190 605,490 -1.16(-11.21%)
Nov 11, 2022 10.33 11.45 10.02 10.35 1,046,053 +0.87(+9.18%)
Nov 10, 2022 8.560 9.670 8.560 9.480 483,282 +1.49(+18.65%)
Nov 09, 2022 8.790 8.790 7.900 7.990 360,400 -0.79(-9.00%)
Nov 08, 2022 9.040 9.310 8.560 8.780 642,597 -0.15(-1.68%)
Nov 07, 2022 9.050 9.050 8.420 8.930 381,647 -0.01(-0.11%)
Nov 04, 2022 9.150 9.150 8.590 8.940 327,398 -0.18(-1.97%)
Nov 03, 2022 9.250 9.530 9.070 9.120 202,804 -0.31(-3.29%)
Nov 02, 2022 10.40 10.40 9.360 9.430 233,922 -0.97(-9.33%)
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.