Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.950 8.200 6.710 7.900 2,474,499 +0.97(+14.00%)
Apr 27, 2023 6.800 7.300 6.280 6.930 9,060,580 +1.71(+32.76%)
Apr 26, 2023 5.270 5.410 5.030 5.220 1,898,226 +0.00(+0.00%)
Apr 25, 2023 5.440 5.440 5.095 5.220 174,495 -0.19(-3.51%)
Apr 24, 2023 5.160 5.455 5.160 5.410 191,423 +0.20(+3.84%)
Apr 21, 2023 5.520 5.565 5.190 5.210 129,071 -0.33(-5.96%)
Apr 20, 2023 5.440 5.690 5.420 5.540 100,038 +0.09(+1.65%)
Apr 19, 2023 5.380 5.560 5.210 5.450 102,707 +0.13(+2.44%)
Apr 18, 2023 5.550 5.650 5.280 5.320 106,829 -0.16(-2.92%)
Apr 17, 2023 5.400 5.490 5.250 5.480 119,212 +0.06(+1.11%)
Apr 14, 2023 5.570 5.760 5.210 5.420 292,263 -0.22(-3.90%)
Apr 13, 2023 5.590 5.730 5.540 5.640 79,276 +0.06(+1.08%)
Apr 12, 2023 5.710 5.780 5.553 5.580 98,378 -0.03(-0.53%)
Apr 11, 2023 5.640 5.740 5.580 5.610 127,693 -0.05(-0.88%)
Apr 10, 2023 5.780 5.830 5.452 5.660 216,646 -0.25(-4.23%)
Apr 06, 2023 5.700 5.950 5.610 5.910 92,332 +0.18(+3.14%)
Apr 05, 2023 5.900 5.900 5.600 5.730 175,525 -0.19(-3.21%)
Apr 04, 2023 6.140 6.140 5.835 5.920 147,179 -0.21(-3.43%)
Apr 03, 2023 6.350 6.450 5.890 6.130 194,019 -0.24(-3.77%)
Mar 31, 2023 6.170 6.390 6.060 6.370 134,042 +0.23(+3.75%)
Mar 30, 2023 6.380 6.575 6.010 6.140 188,324 -0.19(-3.00%)
Mar 29, 2023 6.250 6.400 6.060 6.330 144,971 +0.15(+2.43%)
Mar 28, 2023 6.200 6.327 6.000 6.180 114,983 -0.07(-1.12%)
Mar 27, 2023 6.280 6.425 5.990 6.250 121,965 +0.07(+1.13%)
Mar 24, 2023 6.420 6.425 5.970 6.180 159,814 -0.28(-4.33%)
Mar 23, 2023 6.440 6.665 6.280 6.460 118,322 +0.11(+1.73%)
Mar 22, 2023 6.510 6.770 6.310 6.350 114,248 -0.25(-3.79%)
Mar 21, 2023 6.470 6.705 6.320 6.600 117,614 +0.30(+4.76%)
Mar 20, 2023 6.300 6.345 6.070 6.300 119,808 -0.05(-0.79%)
Mar 17, 2023 6.490 6.490 6.040 6.350 181,109 -0.14(-2.16%)
Mar 16, 2023 6.670 6.720 6.410 6.490 137,739 -0.28(-4.14%)
Mar 15, 2023 6.530 6.790 6.390 6.770 156,218 +0.04(+0.59%)
Mar 14, 2023 6.530 7.070 6.430 6.730 332,430 +0.48(+7.68%)
Mar 13, 2023 5.580 6.320 5.440 6.250 247,243 +0.66(+11.81%)
Mar 10, 2023 5.960 6.000 5.505 5.590 239,690 -0.27(-4.61%)
Mar 09, 2023 6.470 6.550 5.840 5.860 215,418 -0.59(-9.15%)
Mar 08, 2023 6.360 6.500 6.270 6.450 82,840 +0.08(+1.26%)
Mar 07, 2023 6.510 6.580 6.300 6.370 65,892 -0.14(-2.15%)
Mar 06, 2023 6.680 6.880 6.360 6.510 117,428 -0.21(-3.12%)
Mar 03, 2023 6.380 6.775 6.320 6.720 113,617 +0.43(+6.84%)
Mar 02, 2023 6.100 6.320 5.930 6.290 148,556 +0.14(+2.28%)
Mar 01, 2023 6.490 6.630 6.110 6.150 157,129 -0.48(-7.24%)
Feb 28, 2023 6.330 6.719 6.330 6.630 87,384 +0.27(+4.25%)
Feb 27, 2023 6.120 6.499 6.050 6.360 122,299 +0.31(+5.12%)
Feb 24, 2023 6.460 6.460 6.010 6.050 156,950 -0.51(-7.77%)
Feb 23, 2023 6.630 6.690 6.370 6.560 113,606 +0.04(+0.69%)
Feb 22, 2023 6.200 6.515 6.200 6.515 111,859 +0.28(+4.57%)
Feb 21, 2023 6.350 6.470 6.220 6.230 158,421 -0.25(-3.86%)
Feb 17, 2023 6.360 6.600 6.130 6.480 225,033 +0.10(+1.49%)
Feb 16, 2023 7.680 7.680 6.380 6.385 559,097 -1.21(-15.99%)
Feb 15, 2023 7.590 7.810 7.541 7.600 129,950 -0.20(-2.56%)
Feb 14, 2023 7.440 7.920 7.250 7.800 132,295 +0.28(+3.72%)
Feb 13, 2023 7.640 7.793 7.433 7.520 88,265 -0.05(-0.66%)
Feb 10, 2023 8.310 8.460 7.510 7.570 332,902 -1.10(-12.69%)
Feb 09, 2023 8.800 8.990 8.600 8.670 183,774 -0.01(-0.12%)
Feb 08, 2023 8.390 9.000 8.360 8.680 200,752 +0.26(+3.09%)
Feb 07, 2023 8.100 8.560 8.010 8.420 141,402 +0.27(+3.31%)
Feb 06, 2023 8.180 8.630 7.880 8.150 246,987 -0.09(-1.09%)
Feb 03, 2023 8.030 8.595 8.000 8.240 151,047 -0.04(-0.48%)
Feb 02, 2023 7.940 8.445 7.880 8.280 256,126 +0.50(+6.43%)
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.