Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.603 6.702 6.436 6.544 1,835,867 -0.19(-2.78%)
May 30, 2023 6.830 6.859 6.579 6.731 1,241,298 -0.25(-3.53%)
May 26, 2023 7.096 7.105 6.899 6.977 1,100,578 -0.06(-0.84%)
May 25, 2023 7.214 7.223 6.987 7.036 1,029,224 -0.32(-4.41%)
May 24, 2023 7.401 7.420 7.223 7.361 878,663 +0.02(+0.27%)
May 23, 2023 7.223 7.396 7.174 7.342 1,139,402 +0.15(+2.05%)
May 22, 2023 7.155 7.248 7.115 7.194 843,352 +0.06(+0.83%)
May 19, 2023 7.174 7.223 7.046 7.135 1,091,419 +0.02(+0.28%)
May 18, 2023 6.918 7.140 6.777 7.115 991,084 +0.10(+1.40%)
May 17, 2023 6.790 7.115 6.761 7.017 1,782,618 +0.31(+4.55%)
May 16, 2023 6.771 6.820 6.662 6.712 1,052,714 -0.11(-1.59%)
May 15, 2023 6.790 7.022 6.741 6.820 1,084,223 +0.12(+1.76%)
May 12, 2023 6.840 6.899 6.692 6.702 1,218,929 -0.05(-0.73%)
May 11, 2023 6.771 6.840 6.687 6.751 1,033,962 -0.18(-2.56%)
May 10, 2023 6.958 7.009 6.741 6.928 1,347,450 +0.05(+0.72%)
May 09, 2023 6.771 6.982 6.692 6.879 841,249 +0.08(+1.16%)
May 08, 2023 7.025 7.094 6.756 6.800 1,189,719 -0.05(-0.71%)
May 05, 2023 6.947 7.045 6.805 6.849 1,168,292 +0.17(+2.49%)
May 04, 2023 6.673 6.761 6.526 6.683 1,331,703 +0.03(+0.44%)
May 03, 2023 6.556 6.771 6.556 6.654 1,619,302 -0.03(-0.44%)
May 02, 2023 7.074 7.104 6.634 6.683 1,848,407 -0.54(-7.45%)
May 01, 2023 7.113 7.260 6.996 7.221 1,217,098 -0.01(-0.14%)
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%)
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.