Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.390 7.390 7.120 7.230 153,639 -0.10(-1.36%)
Jun 29, 2023 7.530 7.530 7.215 7.330 98,918 -0.17(-2.27%)
Jun 28, 2023 7.330 7.510 7.210 7.500 135,707 +0.17(+2.32%)
Jun 27, 2023 7.600 7.680 7.300 7.330 148,933 -0.24(-3.17%)
Jun 26, 2023 7.830 8.050 7.370 7.570 249,328 -0.30(-3.81%)
Jun 23, 2023 7.850 8.040 7.670 7.870 4,359,403 -0.04(-0.51%)
Jun 22, 2023 7.700 7.950 7.620 7.910 194,614 +0.18(+2.33%)
Jun 21, 2023 7.580 7.890 7.490 7.730 271,557 +0.14(+1.84%)
Jun 20, 2023 7.230 7.700 7.085 7.590 312,295 +0.57(+8.12%)
Jun 16, 2023 7.230 7.540 6.970 7.020 330,068 -0.23(-3.17%)
Jun 15, 2023 7.260 7.540 7.170 7.250 326,001 -0.15(-2.03%)
Jun 14, 2023 7.590 7.815 7.360 7.400 283,847 -0.23(-3.01%)
Jun 13, 2023 7.880 7.970 7.510 7.630 203,585 -0.33(-4.15%)
Jun 12, 2023 7.850 8.000 7.760 7.960 209,720 +0.02(+0.25%)
Jun 09, 2023 7.830 7.940 7.670 7.940 264,672 +0.07(+0.89%)
Jun 08, 2023 7.600 7.960 7.415 7.870 138,233 +0.19(+2.47%)
Jun 07, 2023 7.850 7.940 7.570 7.680 105,744 -0.16(-2.04%)
Jun 06, 2023 7.880 7.900 7.612 7.840 165,850 -0.12(-1.51%)
Jun 05, 2023 7.630 7.970 7.480 7.960 195,042 +0.28(+3.65%)
Jun 02, 2023 7.480 7.780 7.300 7.680 199,570 +0.22(+2.95%)
Jun 01, 2023 7.110 7.500 7.090 7.460 240,541 +0.29(+4.04%)
May 31, 2023 6.870 7.250 6.831 7.170 93,482 +0.20(+2.87%)
May 30, 2023 7.130 7.390 6.930 6.970 72,582 -0.30(-4.13%)
May 26, 2023 6.920 7.290 6.920 7.270 71,735 +0.22(+3.12%)
May 25, 2023 6.900 7.110 6.720 7.050 66,895 +0.06(+0.86%)
May 24, 2023 6.700 7.040 6.700 6.990 67,611 +0.20(+2.95%)
May 23, 2023 6.780 7.130 6.740 6.790 99,844 -0.20(-2.86%)
May 22, 2023 6.180 7.010 6.180 6.990 168,913 +0.89(+14.59%)
May 19, 2023 6.270 6.370 6.080 6.100 31,214 -0.17(-2.71%)
May 18, 2023 6.300 6.540 6.010 6.270 41,338 -0.06(-0.95%)
May 17, 2023 6.290 6.340 6.110 6.330 47,374 +0.08(+1.28%)
May 16, 2023 6.030 6.280 6.010 6.250 39,315 +0.15(+2.46%)
May 15, 2023 6.250 6.275 6.050 6.100 35,867 -0.03(-0.49%)
May 12, 2023 6.150 6.200 5.970 6.130 47,065 +0.03(+0.49%)
May 11, 2023 6.080 6.180 5.940 6.100 52,275 -0.03(-0.49%)
May 10, 2023 6.180 6.205 5.880 6.130 55,009 -0.02(-0.33%)
May 09, 2023 5.730 6.180 5.730 6.150 55,543 +0.51(+9.04%)
May 08, 2023 5.820 5.820 5.420 5.640 100,025 -0.11(-1.91%)
May 05, 2023 5.920 5.988 5.650 5.750 66,699 -0.16(-2.71%)
May 04, 2023 5.770 5.960 5.660 5.910 38,146 +0.12(+2.07%)
May 03, 2023 5.980 6.060 5.750 5.790 41,388 -0.19(-3.18%)
May 02, 2023 5.620 6.010 5.590 5.980 132,787 +0.38(+6.79%)
May 01, 2023 6.140 6.150 5.600 5.600 45,604 -0.55(-8.94%)
Apr 28, 2023 6.160 6.170 6.000 6.150 35,211 +0.03(+0.49%)
Apr 27, 2023 6.060 6.235 5.970 6.120 53,705 +0.06(+0.99%)
Apr 26, 2023 5.910 6.220 5.850 6.060 38,420 +0.06(+1.00%)
Apr 25, 2023 6.580 6.590 6.000 6.000 87,763 -0.58(-8.81%)
Apr 24, 2023 6.580 6.720 6.370 6.580 40,740 -0.05(-0.75%)
Apr 21, 2023 6.450 6.650 6.210 6.630 40,995 +0.22(+3.43%)
Apr 20, 2023 6.420 6.570 6.335 6.410 25,577 +0.08(+1.26%)
Apr 19, 2023 6.510 6.580 6.240 6.330 49,530 -0.21(-3.21%)
Apr 18, 2023 6.630 6.690 6.440 6.540 36,499 -0.09(-1.36%)
Apr 17, 2023 6.690 6.745 6.580 6.630 19,870 -0.05(-0.75%)
Apr 14, 2023 6.660 6.680 6.550 6.680 38,506 +0.10(+1.52%)
Apr 13, 2023 6.580 6.710 6.480 6.580 27,218 +0.06(+0.92%)
Apr 12, 2023 6.720 6.720 6.500 6.520 16,466 -0.16(-2.40%)
Apr 11, 2023 6.680 6.840 6.480 6.680 38,332 -0.06(-0.89%)
Apr 10, 2023 6.700 6.870 6.680 6.740 51,595 +0.04(+0.60%)
Apr 06, 2023 6.620 6.780 6.390 6.700 47,051 +0.11(+1.67%)
Apr 05, 2023 6.650 6.720 6.510 6.590 36,396 -0.09(-1.35%)
Apr 04, 2023 6.690 6.837 6.610 6.680 70,918 +0.03(+0.45%)
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.