Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.620 5.620 5.330 5.350 33,661 -0.25(-4.46%)
Feb 27, 2023 5.310 5.630 5.310 5.600 16,617 +0.33(+6.26%)
Feb 24, 2023 5.220 5.539 5.210 5.270 21,617 -0.16(-2.95%)
Feb 23, 2023 5.560 5.644 5.410 5.430 8,106 -0.17(-3.04%)
Feb 22, 2023 5.400 5.660 5.400 5.600 17,382 +0.15(+2.75%)
Feb 21, 2023 5.680 5.828 5.450 5.450 39,107 -0.36(-6.20%)
Feb 17, 2023 5.760 5.910 5.610 5.810 24,477 +0.09(+1.57%)
Feb 16, 2023 5.750 5.850 5.700 5.720 16,947 -0.06(-1.04%)
Feb 15, 2023 5.650 5.865 5.650 5.780 48,351 +0.15(+2.66%)
Feb 14, 2023 5.670 5.949 5.600 5.630 25,101 -0.03(-0.53%)
Feb 13, 2023 5.840 5.980 5.660 5.660 50,398 -0.12(-2.08%)
Feb 10, 2023 5.860 5.910 5.710 5.780 23,726 -0.02(-0.34%)
Feb 09, 2023 6.180 6.180 5.800 5.800 42,028 -0.22(-3.65%)
Feb 08, 2023 6.700 6.700 5.824 6.020 184,126 +0.16(+2.73%)
Feb 07, 2023 5.780 6.050 5.780 5.860 162,483 +0.14(+2.45%)
Feb 06, 2023 5.720 6.030 5.643 5.720 104,112 -0.09(-1.55%)
Feb 03, 2023 5.580 6.250 5.580 5.810 56,549 -0.09(-1.53%)
Feb 02, 2023 7.020 7.250 5.790 5.900 161,912 -1.06(-15.23%)
Feb 01, 2023 7.440 7.590 6.800 6.960 27,497 -0.48(-6.45%)
Jan 31, 2023 7.520 7.705 7.360 7.440 34,980 -0.10(-1.33%)
Jan 30, 2023 7.540 7.960 7.420 7.540 28,050 -0.15(-1.95%)
Jan 27, 2023 7.820 7.887 7.520 7.690 7,256 -0.06(-0.77%)
Jan 26, 2023 8.060 8.220 7.750 7.750 50,135 -0.11(-1.40%)
Jan 25, 2023 7.830 8.148 7.827 7.860 15,751 -0.41(-4.96%)
Jan 24, 2023 8.260 8.370 8.210 8.270 4,066 -0.12(-1.43%)
Jan 23, 2023 8.010 8.400 7.770 8.390 66,161 +0.43(+5.40%)
Jan 20, 2023 7.910 8.280 7.630 7.960 25,936 -0.02(-0.25%)
Jan 19, 2023 7.620 8.185 7.620 7.980 34,243 +0.40(+5.28%)
Jan 18, 2023 8.429 8.429 7.570 7.580 20,330 -0.85(-10.08%)
Jan 17, 2023 8.600 8.600 8.300 8.430 61,839 -0.12(-1.40%)
Jan 13, 2023 8.430 8.600 8.050 8.550 16,472 +0.11(+1.30%)
Jan 12, 2023 7.970 8.500 7.970 8.440 26,691 +0.35(+4.33%)
Jan 11, 2023 7.670 8.200 7.670 8.090 25,240 +0.46(+6.03%)
Jan 10, 2023 7.800 7.900 7.509 7.630 15,501 -0.27(-3.42%)
Jan 09, 2023 7.700 7.970 7.500 7.900 42,340 +0.16(+2.07%)
Jan 06, 2023 7.310 8.000 7.160 7.740 30,626 +0.39(+5.31%)
Jan 05, 2023 7.110 7.450 7.020 7.350 39,658 +0.28(+3.96%)
Jan 04, 2023 7.330 7.330 6.937 7.070 23,125 -0.28(-3.81%)
Jan 03, 2023 6.590 7.350 6.460 7.350 24,473 +0.85(+13.08%)
Dec 30, 2022 6.420 6.713 6.310 6.500 13,247 -0.05(-0.76%)
Dec 29, 2022 6.410 6.699 6.190 6.550 83,626 +0.13(+2.02%)
Dec 28, 2022 6.510 6.742 6.190 6.420 24,081 +0.14(+2.23%)
Dec 27, 2022 5.970 6.820 5.970 6.280 39,599 +0.33(+5.55%)
Dec 23, 2022 5.750 6.090 5.445 5.950 14,799 +0.09(+1.54%)
Dec 22, 2022 5.690 5.900 5.420 5.860 55,632 +0.13(+2.27%)
Dec 21, 2022 5.760 5.910 5.404 5.730 34,665 -0.11(-1.88%)
Dec 20, 2022 5.560 5.890 5.560 5.840 22,350 +0.14(+2.46%)
Dec 19, 2022 6.000 6.000 5.510 5.700 49,969 +0.48(+9.20%)
Dec 16, 2022 6.470 6.780 5.220 5.220 49,827 -1.34(-20.43%)
Dec 15, 2022 6.710 7.144 6.350 6.560 38,945 -0.56(-7.87%)
Dec 14, 2022 7.400 7.500 6.810 7.120 43,454 -0.30(-4.04%)
Dec 13, 2022 7.380 7.530 7.010 7.420 37,370 +0.19(+2.63%)
Dec 12, 2022 7.200 7.488 6.963 7.230 36,505 +0.07(+0.98%)
Dec 09, 2022 7.310 7.510 7.000 7.160 25,666 +0.02(+0.28%)
Dec 08, 2022 7.280 7.860 6.960 7.140 50,421 -0.06(-0.83%)
Dec 07, 2022 7.850 7.850 7.050 7.200 29,389 -0.12(-1.64%)
Dec 06, 2022 7.840 8.014 7.190 7.320 18,768 -0.61(-7.69%)
Dec 05, 2022 8.090 8.280 7.665 7.930 29,084 -0.19(-2.28%)
Dec 02, 2022 7.210 8.140 7.210 8.115 22,423 +0.46(+5.94%)
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.