Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 7.480 7.700 7.200 7.210 419,483 -0.36(-4.76%)
Feb 02, 2023 7.560 7.730 7.390 7.570 699,690 +0.17(+2.30%)
Feb 01, 2023 7.470 7.530 7.155 7.400 577,328 -0.03(-0.40%)
Jan 31, 2023 7.240 7.460 7.240 7.430 673,968 +0.21(+2.91%)
Jan 30, 2023 7.340 7.410 7.060 7.220 486,580 -0.15(-2.04%)
Jan 27, 2023 7.220 7.450 7.170 7.370 488,378 +0.20(+2.79%)
Jan 26, 2023 7.350 7.425 6.978 7.170 493,340 -0.10(-1.38%)
Jan 25, 2023 7.400 7.400 7.130 7.270 572,689 -0.19(-2.55%)
Jan 24, 2023 7.300 7.530 7.230 7.460 785,154 +0.09(+1.22%)
Jan 23, 2023 7.720 7.720 7.300 7.370 807,982 -0.37(-4.78%)
Jan 20, 2023 7.860 7.920 7.620 7.740 590,021 -0.05(-0.64%)
Jan 19, 2023 7.860 7.900 7.730 7.790 508,458 -0.13(-1.64%)
Jan 18, 2023 8.110 8.300 7.900 7.920 795,161 -0.19(-2.34%)
Jan 17, 2023 7.880 8.140 7.620 8.110 807,603 +0.19(+2.40%)
Jan 13, 2023 7.630 8.141 7.630 7.920 1,281,122 +0.20(+2.59%)
Jan 12, 2023 7.440 7.790 7.270 7.720 1,061,033 +0.27(+3.62%)
Jan 11, 2023 7.420 7.540 7.200 7.450 974,352 +0.02(+0.27%)
Jan 10, 2023 7.190 7.520 7.110 7.430 992,447 +0.28(+3.92%)
Jan 09, 2023 7.190 7.265 7.030 7.150 964,721 -0.05(-0.69%)
Jan 06, 2023 7.660 7.660 7.120 7.200 947,909 -0.45(-5.88%)
Jan 05, 2023 7.890 7.900 7.630 7.650 558,728 -0.33(-4.14%)
Jan 04, 2023 8.270 8.525 7.955 7.980 966,618 -0.29(-3.51%)
Jan 03, 2023 8.480 8.730 8.270 8.270 813,458 -0.15(-1.78%)
Dec 30, 2022 8.170 8.430 8.030 8.420 687,045 +0.20(+2.43%)
Dec 29, 2022 7.470 8.350 7.400 8.220 1,207,398 +0.82(+11.08%)
Dec 28, 2022 7.470 7.650 7.340 7.400 569,682 -0.07(-0.94%)
Dec 27, 2022 7.730 8.017 7.400 7.470 787,682 -0.27(-3.49%)
Dec 23, 2022 8.080 8.150 7.560 7.740 632,309 -0.35(-4.33%)
Dec 22, 2022 7.800 8.100 7.710 8.090 871,797 +0.25(+3.19%)
Dec 21, 2022 7.010 7.855 6.764 7.840 1,360,687 +0.87(+12.48%)
Dec 20, 2022 6.910 7.280 6.769 6.970 1,354,029 +0.02(+0.29%)
Dec 19, 2022 7.440 7.669 6.315 6.950 2,870,821 -0.49(-6.59%)
Dec 16, 2022 7.160 7.500 6.930 7.440 6,020,620 +0.25(+3.48%)
Dec 15, 2022 6.940 7.320 6.880 7.190 1,143,098 +0.18(+2.57%)
Dec 14, 2022 7.080 7.245 6.895 7.010 971,665 -0.07(-0.99%)
Dec 13, 2022 7.340 7.505 7.035 7.080 852,398 +0.01(+0.14%)
Dec 12, 2022 7.480 7.540 7.070 7.070 1,025,476 -0.40(-5.35%)
Dec 09, 2022 7.600 7.690 7.400 7.470 780,794 -0.18(-2.35%)
Dec 08, 2022 7.670 7.810 7.420 7.650 575,107 +0.07(+0.92%)
Dec 07, 2022 7.920 7.985 7.320 7.580 707,224 -0.37(-4.65%)
Dec 06, 2022 8.090 8.150 7.830 7.950 645,629 -0.19(-2.33%)
Dec 05, 2022 8.260 8.280 8.015 8.140 606,941 -0.18(-2.16%)
Dec 02, 2022 8.250 8.430 7.890 8.320 864,968 +0.02(+0.24%)
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.