Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.510 6.680 6.270 6.630 91,250 +0.16(+2.47%)
Mar 30, 2023 6.650 6.770 6.300 6.470 56,372 -0.14(-2.12%)
Mar 29, 2023 6.320 6.730 6.230 6.610 85,923 +0.33(+5.25%)
Mar 28, 2023 6.080 6.440 6.060 6.280 44,460 +0.14(+2.28%)
Mar 27, 2023 6.240 6.240 6.050 6.140 21,585 -0.09(-1.44%)
Mar 24, 2023 6.540 6.540 6.230 6.230 49,982 -0.35(-5.32%)
Mar 23, 2023 6.800 6.870 6.525 6.580 53,521 -0.19(-2.81%)
Mar 22, 2023 6.590 6.835 6.500 6.770 63,340 +0.18(+2.73%)
Mar 21, 2023 6.180 6.660 6.120 6.590 116,609 +0.47(+7.68%)
Mar 20, 2023 5.780 6.230 5.690 6.120 105,055 +0.34(+5.88%)
Mar 17, 2023 5.820 5.980 5.670 5.780 280,538 -0.22(-3.67%)
Mar 16, 2023 5.980 6.110 5.900 6.000 79,107 -0.02(-0.33%)
Mar 15, 2023 6.040 6.100 5.840 6.020 91,683 -0.12(-1.95%)
Mar 14, 2023 6.200 6.270 6.070 6.140 117,583 -0.05(-0.81%)
Mar 13, 2023 6.290 6.343 5.990 6.190 153,561 -0.19(-2.98%)
Mar 10, 2023 6.710 6.820 6.185 6.380 328,539 -0.45(-6.59%)
Mar 09, 2023 7.490 7.490 6.680 6.830 125,276 -0.17(-2.43%)
Mar 08, 2023 7.020 7.130 6.811 7.000 109,701 -0.12(-1.69%)
Mar 07, 2023 7.320 7.390 7.010 7.120 106,663 -0.20(-2.73%)
Mar 06, 2023 7.140 7.420 6.879 7.320 93,682 +0.02(+0.27%)
Mar 03, 2023 7.330 7.590 7.140 7.300 116,904 -0.25(-3.31%)
Mar 02, 2023 7.320 7.750 7.220 7.550 61,403 +0.26(+3.57%)
Mar 01, 2023 7.230 7.400 7.130 7.290 376,374 +0.10(+1.39%)
Feb 28, 2023 7.120 7.300 7.060 7.190 46,686 +0.07(+0.98%)
Feb 27, 2023 7.110 7.200 6.960 7.120 81,052 +0.07(+0.99%)
Feb 24, 2023 6.940 7.120 6.940 7.050 16,769 -0.01(-0.14%)
Feb 23, 2023 7.000 7.140 6.937 7.060 14,690 +0.03(+0.43%)
Feb 22, 2023 6.960 7.165 6.836 7.030 32,633 +0.06(+0.86%)
Feb 21, 2023 7.060 7.090 6.870 6.970 109,091 -0.11(-1.55%)
Feb 17, 2023 7.170 7.200 6.800 7.080 198,284 -0.12(-1.67%)
Feb 16, 2023 7.380 7.390 7.110 7.200 59,406 -0.16(-2.17%)
Feb 15, 2023 7.030 7.380 7.008 7.360 315,169 +0.12(+1.66%)
Feb 14, 2023 7.270 7.310 7.090 7.240 55,757 -0.06(-0.82%)
Feb 13, 2023 7.430 7.470 7.140 7.300 39,453 -0.08(-1.08%)
Feb 10, 2023 7.430 7.490 7.290 7.380 43,308 +0.02(+0.27%)
Feb 09, 2023 7.450 7.490 7.340 7.360 18,627 -0.05(-0.67%)
Feb 08, 2023 7.370 7.490 7.250 7.410 50,600 +0.05(+0.68%)
Feb 07, 2023 7.260 7.380 7.176 7.360 40,075 +0.12(+1.66%)
Feb 06, 2023 7.280 7.470 7.010 7.240 150,185 -0.01(-0.14%)
Feb 03, 2023 7.370 7.400 7.210 7.250 47,394 -0.09(-1.23%)
Feb 02, 2023 7.390 7.400 7.210 7.340 43,763 -0.06(-0.81%)
Feb 01, 2023 7.060 7.450 6.997 7.400 52,796 +0.33(+4.67%)
Jan 31, 2023 7.070 7.200 6.810 7.070 64,285 +0.02(+0.28%)
Jan 30, 2023 7.170 7.200 7.050 7.050 22,867 -0.13(-1.81%)
Jan 27, 2023 7.130 7.235 6.890 7.180 62,674 +0.07(+0.98%)
Jan 26, 2023 7.190 7.190 6.924 7.110 39,853 -0.07(-0.97%)
Jan 25, 2023 7.150 7.240 7.080 7.180 55,807 +0.06(+0.84%)
Jan 24, 2023 6.930 7.200 6.840 7.120 47,303 +0.23(+3.34%)
Jan 23, 2023 6.780 7.250 6.670 6.890 189,926 +0.15(+2.23%)
Jan 20, 2023 6.610 6.830 6.390 6.740 83,188 +0.14(+2.12%)
Jan 19, 2023 6.776 6.800 6.499 6.600 50,084 -0.06(-0.90%)
Jan 18, 2023 6.420 6.710 6.355 6.660 100,188 +0.25(+3.90%)
Jan 17, 2023 6.540 6.580 6.280 6.410 56,850 -0.15(-2.29%)
Jan 13, 2023 6.170 6.650 6.170 6.560 47,852 +0.27(+4.29%)
Jan 12, 2023 6.330 6.380 6.085 6.290 69,609 +0.08(+1.29%)
Jan 11, 2023 6.180 6.290 5.870 6.210 137,739 -0.12(-1.90%)
Jan 10, 2023 6.750 6.750 6.200 6.330 139,668 -0.34(-5.10%)
Jan 09, 2023 7.040 7.050 6.430 6.670 133,753 -0.40(-5.66%)
Jan 06, 2023 7.140 7.215 6.900 7.070 67,819 -0.09(-1.26%)
Jan 05, 2023 7.150 7.210 6.950 7.160 104,024 +0.03(+0.42%)
Jan 04, 2023 6.820 7.240 6.820 7.130 175,229 +0.21(+3.03%)
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.