Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.89 10.89 10.78 10.81 474,739 -0.10(-0.95%)
Feb 27, 2023 10.86 10.91 10.84 10.91 396,249 +0.05(+0.43%)
Feb 24, 2023 10.78 10.87 10.76 10.86 383,916 +0.03(+0.26%)
Feb 23, 2023 10.79 10.84 10.75 10.84 404,519 -0.11(-1.03%)
Feb 22, 2023 10.95 10.98 10.89 10.95 544,280 +0.13(+1.22%)
Feb 21, 2023 10.84 10.84 10.78 10.82 439,803 -0.02(-0.17%)
Feb 17, 2023 10.74 10.84 10.70 10.84 492,525 +0.17(+1.59%)
Feb 16, 2023 10.63 10.75 10.60 10.67 693,185 +0.61(+6.09%)
Feb 15, 2023 10.04 10.09 10.02 10.05 564,751 +0.00(+0.00%)
Feb 14, 2023 10.04 10.08 10.01 10.05 476,312 +0.21(+2.10%)
Feb 13, 2023 9.819 9.856 9.809 9.847 391,684 +0.08(+0.77%)
Feb 10, 2023 9.706 9.791 9.706 9.772 310,075 +0.08(+0.78%)
Feb 09, 2023 9.791 9.791 9.654 9.696 432,839 -0.07(-0.68%)
Feb 08, 2023 9.781 9.791 9.725 9.762 348,490 +0.09(+0.97%)
Feb 07, 2023 9.649 9.694 9.612 9.668 549,543 -0.05(-0.48%)
Feb 06, 2023 9.743 9.743 9.668 9.715 412,420 -0.08(-0.77%)
Feb 03, 2023 9.951 9.960 9.781 9.791 644,874 -0.20(-1.98%)
Feb 02, 2023 9.960 9.988 9.913 9.988 736,243 -0.08(-0.84%)
Feb 01, 2023 9.922 10.08 9.913 10.07 566,798 +0.09(+0.94%)
Jan 31, 2023 9.913 9.988 9.894 9.979 611,660 +0.09(+0.95%)
Jan 30, 2023 9.856 9.899 9.856 9.885 704,201 +0.09(+0.96%)
Jan 27, 2023 9.743 9.791 9.720 9.791 359,067 -0.06(-0.57%)
Jan 26, 2023 9.838 9.856 9.800 9.847 463,366 -0.07(-0.66%)
Jan 25, 2023 9.819 9.922 9.809 9.913 606,704 +0.01(+0.10%)
Jan 24, 2023 9.828 9.927 9.805 9.904 560,285 +0.05(+0.48%)
Jan 23, 2023 9.838 9.866 9.809 9.856 314,812 -0.03(-0.29%)
Jan 20, 2023 9.828 9.885 9.791 9.885 361,354 +0.11(+1.16%)
Jan 19, 2023 9.743 9.800 9.687 9.772 441,025 +0.00(+0.00%)
Jan 18, 2023 9.904 9.904 9.772 9.772 389,290 -0.09(-0.95%)
Jan 17, 2023 9.904 9.932 9.842 9.866 668,751 -0.27(-2.69%)
Jan 13, 2023 10.08 10.14 10.07 10.14 744,550 -0.02(-0.19%)
Jan 12, 2023 10.06 10.16 10.02 10.16 511,385 +0.23(+2.27%)
Jan 11, 2023 9.988 9.993 9.871 9.932 661,965 -0.03(-0.28%)
Jan 10, 2023 9.969 9.998 9.951 9.960 425,461 +0.06(+0.57%)
Jan 09, 2023 9.941 9.984 9.904 9.904 1,271,690 -0.05(-0.47%)
Jan 06, 2023 9.847 9.951 9.819 9.951 684,926 +0.10(+1.05%)
Jan 05, 2023 9.781 9.856 9.753 9.847 617,627 +0.08(+0.87%)
Jan 04, 2023 9.734 9.800 9.725 9.762 845,369 +0.24(+2.57%)
Jan 03, 2023 9.442 9.518 9.428 9.518 833,700 +0.22(+2.33%)
Dec 30, 2022 9.386 9.391 9.287 9.301 715,508 -0.08(-0.80%)
Dec 29, 2022 9.358 9.406 9.348 9.376 628,723 +0.11(+1.22%)
Dec 28, 2022 9.358 9.395 9.254 9.263 575,738 -0.09(-1.01%)
Dec 27, 2022 9.320 9.367 9.310 9.358 549,518 +0.01(+0.10%)
Dec 23, 2022 9.320 9.348 9.295 9.348 641,203 +0.07(+0.71%)
Dec 22, 2022 9.235 9.292 9.226 9.282 698,213 +0.06(+0.61%)
Dec 21, 2022 9.179 9.226 9.154 9.226 554,664 +0.14(+1.55%)
Dec 20, 2022 9.094 9.149 9.056 9.085 990,034 -0.10(-1.13%)
Dec 19, 2022 9.226 9.235 9.150 9.188 792,803 +0.00(+0.00%)
Dec 16, 2022 9.150 9.188 9.075 9.188 1,664,142 -0.03(-0.31%)
Dec 15, 2022 9.329 9.348 9.216 9.216 858,683 -0.07(-0.71%)
Dec 14, 2022 9.235 9.353 9.235 9.282 1,384,867 +0.04(+0.41%)
Dec 13, 2022 9.320 9.358 9.174 9.245 2,288,265 +0.03(+0.31%)
Dec 12, 2022 9.216 9.235 9.169 9.216 585,779 +0.04(+0.41%)
Dec 09, 2022 9.132 9.245 9.132 9.179 732,770 +0.00(+0.00%)
Dec 08, 2022 9.132 9.179 9.122 9.179 522,544 -0.04(-0.41%)
Dec 07, 2022 9.226 9.259 9.197 9.216 823,412 -0.15(-1.61%)
Dec 06, 2022 9.310 9.367 9.292 9.367 586,122 +0.13(+1.43%)
Dec 05, 2022 9.282 9.320 9.216 9.235 626,809 -0.03(-0.30%)
Dec 02, 2022 9.226 9.296 9.207 9.263 616,113 -0.13(-1.40%)
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.