Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.120 5.170 5.010 5.050 918,355 -0.10(-1.94%)
Feb 27, 2023 5.300 5.320 5.090 5.150 620,341 -0.11(-2.09%)
Feb 24, 2023 5.260 5.315 5.110 5.260 439,896 -0.13(-2.41%)
Feb 23, 2023 5.500 5.500 5.300 5.390 369,311 -0.04(-0.74%)
Feb 22, 2023 5.300 5.510 5.290 5.430 451,847 +0.16(+3.04%)
Feb 21, 2023 5.530 5.590 5.260 5.270 405,953 -0.40(-7.05%)
Feb 17, 2023 5.880 5.880 5.630 5.670 339,066 -0.20(-3.41%)
Feb 16, 2023 5.910 6.080 5.850 5.870 252,386 -0.19(-3.14%)
Feb 15, 2023 5.780 6.070 5.740 6.060 235,478 +0.24(+4.12%)
Feb 14, 2023 5.830 5.899 5.690 5.820 199,807 -0.10(-1.69%)
Feb 13, 2023 5.820 5.945 5.730 5.920 195,978 +0.12(+2.07%)
Feb 10, 2023 5.780 5.910 5.660 5.800 305,467 +0.01(+0.17%)
Feb 09, 2023 6.140 6.210 5.780 5.790 324,655 -0.28(-4.61%)
Feb 08, 2023 6.230 6.250 6.040 6.070 313,692 -0.23(-3.65%)
Feb 07, 2023 6.250 6.460 6.160 6.300 370,384 +0.00(+0.00%)
Feb 06, 2023 6.450 6.560 6.250 6.300 368,156 -0.24(-3.67%)
Feb 03, 2023 6.450 6.690 6.350 6.540 542,418 -0.04(-0.61%)
Feb 02, 2023 6.360 6.840 6.360 6.580 841,917 +0.26(+4.11%)
Feb 01, 2023 6.030 6.360 5.980 6.320 513,372 +0.26(+4.29%)
Jan 31, 2023 5.900 6.110 5.900 6.060 378,782 +0.22(+3.77%)
Jan 30, 2023 6.090 6.180 5.830 5.840 420,056 -0.32(-5.19%)
Jan 27, 2023 5.890 6.190 5.860 6.160 417,095 +0.26(+4.41%)
Jan 26, 2023 5.920 6.050 5.780 5.900 688,029 +0.04(+0.68%)
Jan 25, 2023 5.750 5.900 5.621 5.860 193,616 +0.02(+0.34%)
Jan 24, 2023 5.960 6.080 5.800 5.840 251,274 -0.11(-1.85%)
Jan 23, 2023 5.850 5.960 5.750 5.950 418,549 +0.10(+1.71%)
Jan 20, 2023 5.880 6.010 5.790 5.850 321,187 +0.02(+0.34%)
Jan 19, 2023 5.830 5.900 5.670 5.830 280,934 -0.08(-1.35%)
Jan 18, 2023 6.300 6.400 5.870 5.910 333,012 -0.34(-5.44%)
Jan 17, 2023 6.270 6.420 6.210 6.250 347,794 -0.01(-0.16%)
Jan 13, 2023 6.190 6.365 6.180 6.260 306,937 -0.01(-0.16%)
Jan 12, 2023 6.180 6.330 6.060 6.270 429,926 +0.21(+3.47%)
Jan 11, 2023 5.820 6.080 5.790 6.060 302,917 +0.27(+4.66%)
Jan 10, 2023 5.570 5.805 5.570 5.790 384,698 +0.23(+4.14%)
Jan 09, 2023 5.460 5.730 5.380 5.560 574,393 +0.16(+2.96%)
Jan 06, 2023 5.410 5.495 5.300 5.400 483,776 +0.04(+0.75%)
Jan 05, 2023 5.410 5.410 5.145 5.360 665,940 -0.05(-0.92%)
Jan 04, 2023 5.570 5.660 5.395 5.410 646,986 -0.09(-1.64%)
Jan 03, 2023 5.690 5.840 5.360 5.500 567,187 -0.12(-2.14%)
Dec 30, 2022 5.550 5.630 5.460 5.620 472,174 -0.02(-0.35%)
Dec 29, 2022 5.620 5.785 5.600 5.640 440,788 +0.02(+0.36%)
Dec 28, 2022 5.540 5.730 5.540 5.620 459,117 +0.04(+0.72%)
Dec 27, 2022 5.640 5.675 5.515 5.580 389,932 -0.08(-1.41%)
Dec 23, 2022 5.790 5.900 5.645 5.660 553,730 -0.18(-3.08%)
Dec 22, 2022 6.030 6.030 5.795 5.840 611,925 -0.29(-4.73%)
Dec 21, 2022 6.310 6.373 6.120 6.130 493,786 -0.08(-1.29%)
Dec 20, 2022 6.010 6.250 5.980 6.210 1,055,348 +0.15(+2.48%)
Dec 19, 2022 6.110 6.340 6.030 6.060 1,284,386 -0.02(-0.33%)
Dec 16, 2022 6.070 6.320 6.040 6.080 7,070,011 -0.18(-2.88%)
Dec 15, 2022 6.350 6.420 6.120 6.260 713,363 -0.20(-3.10%)
Dec 14, 2022 6.470 6.595 6.260 6.460 710,655 -0.05(-0.77%)
Dec 13, 2022 6.420 6.920 6.313 6.510 1,787,494 +0.42(+6.90%)
Dec 12, 2022 6.220 6.280 5.840 6.090 679,743 -0.15(-2.40%)
Dec 09, 2022 6.510 6.535 6.180 6.240 620,525 -0.31(-4.73%)
Dec 08, 2022 6.500 6.570 6.380 6.550 420,158 +0.04(+0.61%)
Dec 07, 2022 6.520 6.695 6.445 6.510 464,677 -0.01(-0.15%)
Dec 06, 2022 6.540 6.570 6.380 6.520 685,685 -0.02(-0.31%)
Dec 05, 2022 6.350 6.575 6.260 6.540 1,092,029 -0.39(-5.63%)
Dec 02, 2022 6.690 6.998 6.650 6.930 321,623 +0.06(+0.87%)
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.