Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 7.460 7.530 7.100 7.100 84,808 -0.36(-4.83%)
Jan 27, 2023 7.270 7.500 7.140 7.460 217,453 +0.15(+2.05%)
Jan 26, 2023 7.410 7.650 7.195 7.310 281,270 -0.10(-1.35%)
Jan 25, 2023 6.870 7.460 6.865 7.410 1,167,222 +0.41(+5.86%)
Jan 24, 2023 7.000 7.070 6.790 7.000 169,896 +0.00(+0.00%)
Jan 23, 2023 7.030 7.560 6.870 7.000 281,231 +0.09(+1.30%)
Jan 20, 2023 6.640 7.300 6.640 6.910 475,422 +0.23(+3.44%)
Jan 19, 2023 6.580 6.980 6.500 6.680 444,811 +0.11(+1.67%)
Jan 18, 2023 6.910 7.207 6.535 6.570 75,712 -0.31(-4.51%)
Jan 17, 2023 6.810 7.190 6.560 6.880 99,932 +0.04(+0.58%)
Jan 13, 2023 6.270 6.940 6.030 6.840 222,944 +0.59(+9.44%)
Jan 12, 2023 5.310 6.375 5.310 6.250 286,031 +0.95(+17.92%)
Jan 11, 2023 4.850 5.360 4.530 5.300 164,195 +0.51(+10.65%)
Jan 10, 2023 4.630 4.870 4.630 4.790 58,869 +0.12(+2.57%)
Jan 09, 2023 4.910 4.910 4.460 4.670 113,278 -0.11(-2.30%)
Jan 06, 2023 4.490 4.940 4.220 4.780 95,693 +0.24(+5.29%)
Jan 05, 2023 4.890 4.900 4.460 4.540 144,683 -0.35(-7.16%)
Jan 04, 2023 4.930 4.970 4.750 4.890 159,642 +0.10(+2.09%)
Jan 03, 2023 5.180 5.230 4.725 4.790 121,347 -0.38(-7.35%)
Dec 30, 2022 4.900 5.180 4.700 5.170 163,290 +0.20(+4.02%)
Dec 29, 2022 4.550 5.200 4.550 4.970 250,823 +0.41(+8.99%)
Dec 28, 2022 5.010 5.010 4.520 4.560 153,811 -0.47(-9.34%)
Dec 27, 2022 5.400 5.600 4.760 5.030 181,582 -0.42(-7.71%)
Dec 23, 2022 5.500 5.500 5.220 5.450 25,909 -0.05(-0.91%)
Dec 22, 2022 5.570 5.720 5.370 5.500 68,636 -0.09(-1.61%)
Dec 21, 2022 5.560 5.720 5.450 5.590 68,554 +0.17(+3.14%)
Dec 20, 2022 5.550 5.985 5.370 5.420 205,810 -0.14(-2.52%)
Dec 19, 2022 5.640 5.810 5.360 5.560 159,969 -0.15(-2.63%)
Dec 16, 2022 5.120 5.710 5.120 5.710 50,290 +0.21(+3.82%)
Dec 15, 2022 5.520 5.580 5.290 5.500 26,576 -0.04(-0.72%)
Dec 14, 2022 5.420 5.740 5.370 5.540 29,056 +0.12(+2.21%)
Dec 13, 2022 5.510 5.680 5.330 5.420 42,500 +0.04(+0.74%)
Dec 12, 2022 5.350 5.600 5.330 5.380 137,892 +0.00(+0.00%)
Dec 09, 2022 5.430 5.730 5.320 5.380 40,525 -0.08(-1.47%)
Dec 08, 2022 5.450 5.730 5.350 5.460 36,889 +0.05(+0.92%)
Dec 07, 2022 5.580 5.790 5.100 5.410 41,294 -0.17(-3.05%)
Dec 06, 2022 5.800 5.930 5.390 5.580 80,344 -0.17(-2.96%)
Dec 05, 2022 5.270 6.160 5.270 5.750 175,800 +0.39(+7.28%)
Dec 02, 2022 5.390 5.595 5.310 5.360 214,739 -0.16(-2.90%)
Dec 01, 2022 5.470 5.640 5.440 5.520 177,253 +0.08(+1.47%)
Nov 30, 2022 5.590 5.770 5.240 5.440 168,688 -0.12(-2.25%)
Nov 29, 2022 5.830 5.830 5.400 5.565 48,202 -0.19(-3.39%)
Nov 28, 2022 5.820 6.060 5.580 5.760 78,627 -0.09(-1.54%)
Nov 25, 2022 5.860 5.990 5.650 5.850 11,266 +0.05(+0.86%)
Nov 23, 2022 5.550 5.910 5.460 5.800 38,310 +0.28(+5.07%)
Nov 22, 2022 5.520 5.760 5.370 5.520 99,293 -0.04(-0.72%)
Nov 21, 2022 5.640 5.800 5.410 5.560 75,066 -0.08(-1.42%)
Nov 18, 2022 5.740 6.051 5.570 5.640 37,340 -0.10(-1.74%)
Nov 17, 2022 5.700 5.900 5.520 5.740 39,211 -0.03(-0.52%)
Nov 16, 2022 6.020 6.160 5.720 5.770 30,841 -0.25(-4.15%)
Nov 15, 2022 6.040 6.210 5.870 6.020 54,028 +0.01(+0.17%)
Nov 14, 2022 5.900 6.230 5.651 6.010 72,967 +0.11(+1.86%)
Nov 11, 2022 5.680 5.910 5.500 5.900 40,600 +0.26(+4.61%)
Nov 10, 2022 5.560 5.720 5.280 5.640 78,544 +0.15(+2.73%)
Nov 09, 2022 5.430 5.670 5.380 5.490 80,606 +0.09(+1.67%)
Nov 08, 2022 5.100 5.690 5.100 5.400 124,104 +0.31(+6.09%)
Nov 07, 2022 4.660 5.370 4.420 5.090 1,169,174 +0.48(+10.41%)
Nov 04, 2022 4.780 4.840 4.610 4.610 71,790 -0.07(-1.50%)
Nov 03, 2022 4.480 4.855 4.480 4.680 41,162 +0.05(+1.08%)
Nov 02, 2022 4.670 4.820 4.600 4.630 28,451 -0.09(-1.91%)
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.