Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 6.480 6.560 6.450 6.510 788,186 +0.00(+0.00%)
Mar 27, 2023 6.530 6.590 6.420 6.510 1,288,498 +0.10(+1.56%)
Mar 24, 2023 6.050 6.447 5.930 6.410 2,039,689 +0.31(+5.08%)
Mar 23, 2023 6.320 6.430 6.065 6.100 2,007,301 -0.18(-2.87%)
Mar 22, 2023 6.531 6.540 6.270 6.280 1,853,016 -0.23(-3.56%)
Mar 21, 2023 6.627 6.676 6.463 6.512 1,695,949 +0.01(+0.15%)
Mar 20, 2023 6.540 6.637 6.463 6.502 1,690,800 +0.00(+0.00%)
Mar 17, 2023 6.724 6.753 6.458 6.502 2,558,622 -0.28(-4.13%)
Mar 16, 2023 6.656 6.868 6.478 6.782 1,096,026 +0.04(+0.57%)
Mar 15, 2023 6.637 6.820 6.483 6.743 1,696,674 +0.01(+0.14%)
Mar 14, 2023 6.782 6.926 6.680 6.733 1,473,606 +0.16(+2.50%)
Mar 13, 2023 6.512 6.680 6.328 6.569 1,974,943 -0.08(-1.16%)
Mar 10, 2023 6.965 6.999 6.579 6.647 2,181,145 -0.36(-5.10%)
Mar 09, 2023 7.293 7.312 6.994 7.003 1,375,936 -0.27(-3.71%)
Mar 08, 2023 7.312 7.370 7.139 7.274 885,043 -0.03(-0.40%)
Mar 07, 2023 7.389 7.539 7.288 7.303 1,344,571 -0.09(-1.17%)
Mar 06, 2023 7.389 7.495 7.341 7.389 1,119,307 +0.00(+0.00%)
Mar 03, 2023 7.331 7.428 7.293 7.389 909,062 +0.12(+1.59%)
Mar 02, 2023 7.148 7.288 7.090 7.274 979,941 +0.03(+0.40%)
Mar 01, 2023 7.322 7.351 7.182 7.245 928,631 -0.10(-1.31%)
Feb 28, 2023 7.293 7.404 7.264 7.341 985,663 +0.04(+0.53%)
Feb 27, 2023 7.447 7.447 7.293 7.303 853,130 -0.05(-0.66%)
Feb 24, 2023 7.380 7.413 7.259 7.351 926,405 -0.14(-1.80%)
Feb 23, 2023 7.534 7.553 7.375 7.486 1,076,942 +0.04(+0.52%)
Feb 22, 2023 7.505 7.587 7.418 7.447 758,430 +0.00(+0.00%)
Feb 21, 2023 7.563 7.602 7.370 7.447 1,158,562 -0.24(-3.14%)
Feb 17, 2023 7.785 7.843 7.558 7.688 983,965 -0.04(-0.50%)
Feb 16, 2023 7.669 7.804 7.650 7.727 726,831 -0.06(-0.74%)
Feb 15, 2023 7.640 7.804 7.592 7.785 712,661 +0.10(+1.25%)
Feb 14, 2023 7.737 7.766 7.606 7.688 985,849 -0.10(-1.24%)
Feb 13, 2023 7.640 7.795 7.611 7.785 723,680 +0.18(+2.41%)
Feb 10, 2023 7.631 7.714 7.476 7.602 954,117 -0.04(-0.50%)
Feb 09, 2023 8.074 8.113 7.621 7.640 1,628,166 -0.37(-4.58%)
Feb 08, 2023 8.016 8.074 7.915 8.007 591,663 -0.07(-0.84%)
Feb 07, 2023 7.949 8.084 7.833 8.074 1,111,022 +0.06(+0.72%)
Feb 06, 2023 8.200 8.248 7.978 8.016 978,662 -0.28(-3.37%)
Feb 03, 2023 8.258 8.373 8.229 8.296 1,386,113 -0.10(-1.15%)
Feb 02, 2023 8.325 8.412 8.282 8.393 1,511,551 +0.14(+1.64%)
Feb 01, 2023 8.055 8.344 8.008 8.258 1,424,634 +0.19(+2.39%)
Jan 31, 2023 7.717 8.098 7.717 8.065 1,952,505 +0.32(+4.11%)
Jan 30, 2023 7.698 7.813 7.679 7.746 805,407 -0.07(-0.86%)
Jan 27, 2023 7.650 7.862 7.616 7.814 870,276 +0.15(+2.02%)
Jan 26, 2023 7.592 7.659 7.534 7.659 608,431 +0.13(+1.66%)
Jan 25, 2023 7.457 7.602 7.418 7.534 770,335 -0.03(-0.38%)
Jan 24, 2023 7.524 7.645 6.020 7.563 451,724 -0.02(-0.25%)
Jan 23, 2023 7.524 7.602 7.467 7.582 778,331 +0.09(+1.16%)
Jan 20, 2023 7.457 7.592 7.312 7.495 1,360,401 +0.09(+1.17%)
Jan 19, 2023 7.312 7.438 7.293 7.409 663,403 -0.02(-0.26%)
Jan 18, 2023 7.438 7.534 7.380 7.428 923,772 +0.07(+0.92%)
Jan 17, 2023 7.360 7.471 7.314 7.360 1,055,885 +0.02(+0.26%)
Jan 13, 2023 7.225 7.351 7.187 7.341 1,350,657 +0.07(+0.93%)
Jan 12, 2023 7.225 7.346 7.139 7.274 1,430,469 +0.07(+0.94%)
Jan 11, 2023 7.003 7.283 7.003 7.206 1,157,399 +0.24(+3.46%)
Jan 10, 2023 6.926 7.008 6.878 6.965 914,119 +0.06(+0.84%)
Jan 09, 2023 6.917 7.023 6.897 6.907 664,705 +0.01(+0.14%)
Jan 06, 2023 6.936 6.984 6.835 6.897 848,047 +0.02(+0.28%)
Jan 05, 2023 6.907 6.965 6.840 6.878 605,800 -0.09(-1.25%)
Jan 04, 2023 6.801 7.032 6.801 6.965 1,725,144 +0.22(+3.29%)
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.