Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.600 7.314 5.145 5.565 413,393 +0.09(+1.64%)
Feb 27, 2023 5.334 6.084 5.310 5.475 158,630 +0.38(+7.35%)
Feb 24, 2023 4.800 5.220 4.593 5.100 70,330 +0.21(+4.36%)
Feb 23, 2023 4.500 5.064 4.497 4.887 54,827 +0.43(+9.62%)
Feb 22, 2023 4.218 4.500 4.143 4.458 16,254 +0.11(+2.48%)
Feb 21, 2023 4.605 4.605 4.140 4.350 30,415 -0.27(-5.84%)
Feb 17, 2023 4.650 4.650 4.470 4.620 32,859 -0.09(-1.91%)
Feb 16, 2023 4.500 4.935 4.350 4.710 75,323 -0.20(-4.03%)
Feb 15, 2023 4.800 5.100 4.641 4.908 30,729 -0.04(-0.85%)
Feb 14, 2023 5.100 5.280 4.836 4.950 38,520 -0.13(-2.60%)
Feb 13, 2023 5.400 5.475 4.800 5.082 34,336 -0.43(-7.73%)
Feb 10, 2023 5.931 5.985 5.100 5.508 23,247 -0.13(-2.39%)
Feb 09, 2023 5.910 5.970 4.866 5.643 64,753 -0.36(-5.95%)
Feb 08, 2023 6.600 6.510 5.850 6.000 186,328 -0.59(-8.93%)
Feb 07, 2023 7.302 7.320 6.300 6.588 126,896 -1.35(-16.98%)
Feb 06, 2023 7.200 7.965 6.675 7.935 322,111 +1.08(+15.75%)
Feb 03, 2023 6.000 7.020 5.880 6.855 282,754 +0.73(+11.90%)
Feb 02, 2023 5.925 6.300 5.730 6.126 106,556 +0.42(+7.42%)
Feb 01, 2023 5.715 6.000 5.562 5.703 97,210 -0.57(-9.04%)
Jan 31, 2023 6.150 6.660 5.880 6.270 166,846 -0.33(-5.00%)
Jan 30, 2023 6.150 6.873 5.700 6.600 247,165 +0.64(+10.83%)
Jan 27, 2023 5.700 8.370 5.400 5.955 550,073 +0.13(+2.32%)
Jan 26, 2023 5.700 6.300 5.301 5.820 61,092 -0.09(-1.52%)
Jan 25, 2023 6.570 6.636 5.445 5.910 28,319 -0.40(-6.32%)
Jan 24, 2023 7.467 7.851 4.800 6.309 60,618 -2.00(-24.08%)
Jan 23, 2023 6.300 8.400 6.117 8.310 124,058 +2.09(+33.56%)
Jan 20, 2023 6.300 6.645 6.009 6.222 22,201 +0.21(+3.54%)
Jan 19, 2023 6.270 6.270 5.880 6.009 6,194 -0.14(-2.29%)
Jan 18, 2023 6.300 6.693 5.760 6.150 13,126 -0.38(-5.79%)
Jan 17, 2023 6.540 6.600 6.000 6.528 22,039 +0.22(+3.52%)
Jan 13, 2023 6.600 6.750 6.030 6.306 5,105 -0.31(-4.67%)
Jan 12, 2023 6.390 7.050 6.360 6.615 11,634 +0.29(+4.60%)
Jan 11, 2023 6.000 6.600 5.652 6.324 11,016 +0.47(+8.05%)
Jan 10, 2023 5.760 6.000 5.700 5.853 1,471 +0.09(+1.61%)
Jan 09, 2023 5.676 5.997 5.403 5.760 1,909 +0.35(+6.55%)
Jan 06, 2023 5.985 5.985 4.500 5.406 1,365 -0.29(-5.16%)
Jan 05, 2023 6.000 6.000 5.100 5.700 3,065 +0.01(+0.16%)
Jan 04, 2023 5.364 6.900 4.800 5.691 5,189 +0.32(+5.98%)
Jan 03, 2023 5.718 6.000 4.800 5.370 1,328 -0.05(-0.94%)
Dec 30, 2022 5.250 6.225 4.680 5.421 4,399 +0.32(+6.29%)
Dec 29, 2022 5.142 5.379 4.881 5.100 627 +0.45(+9.68%)
Dec 28, 2022 5.184 5.421 4.500 4.650 1,056 -0.75(-13.89%)
Dec 27, 2022 5.388 5.730 4.533 5.400 2,424 +0.27(+5.20%)
Dec 23, 2022 4.800 5.685 4.800 5.133 926 -0.01(-0.18%)
Dec 22, 2022 5.781 5.901 5.133 5.142 1,813 -0.12(-2.28%)
Dec 21, 2022 5.700 6.000 5.250 5.262 3,197 -0.44(-7.68%)
Dec 20, 2022 6.900 6.885 5.229 5.700 9,219 -1.19(-17.25%)
Dec 19, 2022 7.116 7.800 6.150 6.888 4,022 -0.23(-3.20%)
Dec 16, 2022 6.900 9.300 6.900 7.116 16,269 -0.09(-1.25%)
Dec 15, 2022 6.906 7.494 6.900 7.206 344 +0.15(+2.13%)
Dec 14, 2022 6.906 7.197 6.900 7.056 837 -0.14(-2.00%)
Dec 13, 2022 6.900 7.800 6.900 7.200 1,082 -0.30(-4.00%)
Dec 12, 2022 7.020 7.803 6.909 7.500 3,936 +0.45(+6.38%)
Dec 09, 2022 7.197 7.197 6.906 7.050 1,210 +0.15(+2.22%)
Dec 08, 2022 7.659 7.890 6.582 6.897 1,892 -0.31(-4.29%)
Dec 07, 2022 7.500 7.875 7.020 7.206 1,660 -0.29(-3.92%)
Dec 06, 2022 7.608 8.091 7.500 7.500 453 -0.01(-0.20%)
Dec 05, 2022 7.800 8.094 7.500 7.515 3,028 -0.33(-4.17%)
Dec 02, 2022 7.524 8.097 7.500 7.842 4,040 -0.08(-0.98%)
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.