Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.113 7.299 7.099 7.231 1,786,133 +0.13(+1.79%)
Apr 27, 2023 7.045 7.348 7.045 7.104 1,961,875 -0.13(-1.76%)
Apr 26, 2023 7.055 7.740 6.849 7.231 2,852,042 -0.03(-0.40%)
Apr 25, 2023 7.534 7.534 7.201 7.260 1,677,837 -0.42(-5.48%)
Apr 24, 2023 7.329 7.730 7.299 7.681 1,224,170 +0.34(+4.67%)
Apr 21, 2023 7.485 7.489 7.260 7.338 948,232 -0.10(-1.32%)
Apr 20, 2023 7.642 7.642 7.270 7.436 1,463,847 -0.28(-3.68%)
Apr 19, 2023 7.446 7.759 7.446 7.720 1,930,206 +0.22(+2.87%)
Apr 18, 2023 7.446 7.515 7.338 7.505 1,797,011 +0.10(+1.32%)
Apr 17, 2023 7.495 7.559 7.368 7.407 1,023,090 -0.08(-1.05%)
Apr 14, 2023 7.573 7.625 7.392 7.485 921,506 -0.09(-1.16%)
Apr 13, 2023 7.622 7.803 7.539 7.573 1,119,865 -0.01(-0.13%)
Apr 12, 2023 7.632 7.642 7.338 7.583 1,804,643 -0.02(-0.26%)
Apr 11, 2023 7.749 7.749 7.563 7.603 1,347,872 -0.11(-1.40%)
Apr 10, 2023 7.603 7.837 7.603 7.710 1,333,543 +0.11(+1.42%)
Apr 06, 2023 7.798 7.828 7.595 7.603 837,787 -0.20(-2.51%)
Apr 05, 2023 7.749 7.808 7.549 7.798 931,069 -0.02(-0.25%)
Apr 04, 2023 8.082 8.199 7.652 7.818 1,229,856 -0.26(-3.27%)
Apr 03, 2023 7.974 8.248 7.911 8.082 1,961,142 +0.56(+7.41%)
Mar 31, 2023 7.426 7.568 7.382 7.524 1,193,071 +0.08(+1.05%)
Mar 30, 2023 7.867 7.867 7.382 7.446 1,497,134 -0.32(-4.16%)
Mar 29, 2023 8.053 8.053 7.670 7.769 1,653,628 -0.15(-1.85%)
Mar 28, 2023 7.652 7.999 7.642 7.916 873,446 +0.17(+2.15%)
Mar 27, 2023 7.681 7.818 7.480 7.749 1,578,066 +0.22(+2.86%)
Mar 24, 2023 7.270 7.617 7.221 7.534 1,674,704 +0.06(+0.79%)
Mar 23, 2023 7.828 7.955 7.426 7.475 1,725,709 -0.27(-3.54%)
Mar 22, 2023 8.023 8.077 7.749 7.749 1,924,842 -0.27(-3.41%)
Mar 21, 2023 8.033 8.199 7.877 8.023 1,495,361 +0.25(+3.27%)
Mar 20, 2023 7.485 7.881 7.485 7.769 1,599,756 +0.29(+3.93%)
Mar 17, 2023 7.593 7.593 7.299 7.475 3,288,071 -0.17(-2.18%)
Mar 16, 2023 7.270 7.652 7.123 7.642 1,603,473 +0.14(+1.83%)
Mar 15, 2023 7.456 7.769 7.260 7.505 3,401,369 -0.25(-3.28%)
Mar 14, 2023 7.926 8.072 7.617 7.759 1,705,266 -0.14(-1.73%)
Mar 13, 2023 7.965 8.346 7.828 7.896 1,788,995 -0.37(-4.50%)
Mar 10, 2023 8.405 8.679 8.229 8.268 1,158,587 -0.13(-1.52%)
Mar 09, 2023 9.051 9.109 8.385 8.395 1,406,393 -0.67(-7.34%)
Mar 08, 2023 9.129 9.286 8.855 9.061 921,445 -0.16(-1.70%)
Mar 07, 2023 9.286 9.305 9.119 9.217 752,406 -0.10(-1.05%)
Mar 06, 2023 9.452 9.530 9.188 9.315 1,065,862 -0.20(-2.06%)
Mar 03, 2023 9.237 9.569 9.129 9.511 998,577 +0.18(+1.89%)
Mar 02, 2023 8.884 9.393 8.787 9.334 1,068,491 +0.40(+4.49%)
Mar 01, 2023 8.581 8.972 8.581 8.933 891,489 +0.35(+4.10%)
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%)
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.