Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.933 8.972 8.542 8.581 1,287,230 -0.26(-2.99%)
Feb 27, 2023 8.659 8.855 8.552 8.845 1,019,862 +0.24(+2.84%)
Feb 24, 2023 8.454 8.610 8.297 8.601 848,761 +0.06(+0.69%)
Feb 23, 2023 8.620 8.708 8.425 8.542 896,736 +0.15(+1.75%)
Feb 22, 2023 8.562 8.620 8.160 8.395 1,990,673 -0.22(-2.50%)
Feb 21, 2023 8.806 8.845 8.571 8.610 1,158,868 -0.23(-2.55%)
Feb 17, 2023 9.002 9.031 8.640 8.835 1,000,245 -0.26(-2.90%)
Feb 16, 2023 9.139 9.305 9.046 9.100 1,023,173 -0.11(-1.17%)
Feb 15, 2023 9.227 9.256 8.963 9.207 1,099,637 -0.17(-1.77%)
Feb 14, 2023 9.481 9.765 9.345 9.374 957,694 -0.23(-2.44%)
Feb 13, 2023 9.315 9.706 9.197 9.608 1,009,921 +0.21(+2.19%)
Feb 10, 2023 8.943 9.413 8.933 9.403 1,150,307 +0.60(+6.78%)
Feb 09, 2023 9.158 9.188 8.777 8.806 1,081,154 -0.31(-3.43%)
Feb 08, 2023 9.139 9.226 8.968 9.119 796,232 -0.02(-0.21%)
Feb 07, 2023 9.226 9.314 8.910 9.139 1,014,377 -0.03(-0.32%)
Feb 06, 2023 9.109 9.246 9.041 9.168 1,098,863 +0.14(+1.51%)
Feb 03, 2023 9.061 9.382 8.939 9.032 1,519,441 -0.01(-0.11%)
Feb 02, 2023 9.343 9.538 8.788 9.041 1,625,399 -0.42(-4.43%)
Feb 01, 2023 9.577 9.650 9.061 9.460 1,205,193 -0.20(-2.12%)
Jan 31, 2023 9.412 9.908 9.324 9.665 1,709,512 +0.30(+3.23%)
Jan 30, 2023 9.217 9.528 9.041 9.363 1,575,942 +0.16(+1.69%)
Jan 27, 2023 9.265 9.455 9.051 9.207 1,495,137 -0.05(-0.53%)
Jan 26, 2023 9.645 9.801 8.890 9.256 3,379,882 -0.10(-1.04%)
Jan 25, 2023 8.671 9.645 8.535 9.353 3,617,971 +0.98(+11.76%)
Jan 24, 2023 8.418 8.588 8.174 8.369 1,983,654 +0.00(+0.00%)
Jan 23, 2023 8.437 8.486 8.223 8.369 1,072,485 -0.03(-0.35%)
Jan 20, 2023 8.427 8.516 8.194 8.398 1,153,434 +0.00(+0.00%)
Jan 19, 2023 8.535 8.564 8.223 8.398 1,748,769 -0.21(-2.49%)
Jan 18, 2023 9.431 9.548 8.613 8.613 1,324,241 -0.71(-7.63%)
Jan 17, 2023 9.606 9.733 9.285 9.324 944,437 -0.20(-2.15%)
Jan 13, 2023 9.743 9.801 9.270 9.528 1,244,692 -0.20(-2.10%)
Jan 12, 2023 9.489 10.06 9.470 9.733 1,073,476 +0.36(+3.85%)
Jan 11, 2023 9.519 9.587 9.265 9.373 765,703 -0.06(-0.62%)
Jan 10, 2023 9.402 9.509 9.100 9.431 1,029,536 +0.13(+1.36%)
Jan 09, 2023 9.256 9.548 9.207 9.304 1,151,045 +0.34(+3.80%)
Jan 06, 2023 8.885 9.446 8.798 8.963 1,581,910 +0.32(+3.72%)
Jan 05, 2023 8.369 8.729 8.359 8.642 1,185,021 +0.20(+2.42%)
Jan 04, 2023 8.233 8.543 8.194 8.437 717,514 +0.05(+0.58%)
Jan 03, 2023 8.642 8.720 8.179 8.389 1,287,148 -0.27(-3.15%)
Dec 30, 2022 8.486 8.681 8.476 8.661 1,846,618 +0.05(+0.57%)
Dec 29, 2022 8.233 8.656 8.184 8.613 788,687 +0.36(+4.37%)
Dec 28, 2022 8.603 8.622 8.155 8.252 884,711 -0.38(-4.40%)
Dec 27, 2022 8.642 8.642 8.447 8.632 1,017,124 +0.07(+0.80%)
Dec 23, 2022 8.311 8.583 8.252 8.564 1,082,195 +0.32(+3.90%)
Dec 22, 2022 8.642 8.695 8.116 8.242 896,906 -0.32(-3.75%)
Dec 21, 2022 8.661 8.725 8.447 8.564 1,330,425 +0.17(+1.97%)
Dec 20, 2022 8.242 8.588 8.164 8.398 1,442,652 +0.13(+1.53%)
Dec 19, 2022 8.301 8.466 8.135 8.272 1,345,428 +0.13(+1.56%)
Dec 16, 2022 8.086 8.184 7.882 8.145 5,155,152 -0.20(-2.45%)
Dec 15, 2022 8.213 8.437 8.082 8.350 1,218,528 +0.07(+0.82%)
Dec 14, 2022 8.408 8.486 8.164 8.281 1,275,618 -0.13(-1.51%)
Dec 13, 2022 8.301 8.593 8.242 8.408 2,545,260 +0.25(+3.11%)
Dec 12, 2022 7.726 8.242 7.716 8.155 1,243,563 +0.44(+5.68%)
Dec 09, 2022 7.960 8.096 7.663 7.716 1,074,098 -0.19(-2.46%)
Dec 08, 2022 8.281 8.359 7.843 7.911 1,034,425 -0.09(-1.10%)
Dec 07, 2022 8.272 8.389 7.901 7.999 1,078,104 -0.20(-2.49%)
Dec 06, 2022 8.389 8.593 8.164 8.203 820,972 -0.20(-2.43%)
Dec 05, 2022 9.187 9.226 8.262 8.408 1,523,489 -0.59(-6.60%)
Dec 02, 2022 8.720 9.129 8.720 9.002 694,384 +0.20(+2.33%)
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.