Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.082 9.215 8.905 9.188 149,437 +0.22(+2.47%)
Mar 30, 2023 8.896 9.051 8.852 8.967 152,578 +0.11(+1.20%)
Mar 29, 2023 8.666 8.931 8.595 8.861 162,386 +0.25(+2.88%)
Mar 28, 2023 8.781 8.852 8.568 8.613 145,882 -0.16(-1.82%)
Mar 27, 2023 8.852 8.869 8.737 8.772 138,818 -0.03(-0.30%)
Mar 24, 2023 8.524 8.799 8.524 8.799 193,650 +0.15(+1.74%)
Mar 23, 2023 8.869 8.984 8.586 8.648 246,375 -0.25(-2.79%)
Mar 22, 2023 9.144 9.153 8.872 8.896 207,528 -0.25(-2.71%)
Mar 21, 2023 9.197 9.223 9.002 9.144 207,099 +0.04(+0.39%)
Mar 20, 2023 9.170 9.285 9.011 9.108 181,025 -0.07(-0.77%)
Mar 17, 2023 9.285 9.347 8.763 9.179 577,545 -0.27(-2.81%)
Mar 16, 2023 9.400 9.595 9.082 9.445 259,120 -0.04(-0.47%)
Mar 15, 2023 9.471 9.639 9.312 9.489 108,753 -0.17(-1.74%)
Mar 14, 2023 9.701 10.02 9.604 9.657 157,305 +0.10(+1.02%)
Mar 13, 2023 9.673 9.804 9.525 9.560 249,259 -0.31(-3.18%)
Mar 10, 2023 10.25 10.31 9.839 9.874 193,723 -0.30(-2.92%)
Mar 09, 2023 10.17 10.29 10.10 10.17 165,883 -0.04(-0.43%)
Mar 08, 2023 10.20 10.35 10.13 10.21 147,933 +0.10(+1.04%)
Mar 07, 2023 10.46 10.54 10.06 10.11 145,695 -0.41(-3.90%)
Mar 06, 2023 10.77 10.82 10.46 10.52 123,601 -0.29(-2.67%)
Mar 03, 2023 10.60 10.87 10.60 10.81 98,531 +0.24(+2.23%)
Mar 02, 2023 10.51 10.57 10.49 10.57 84,469 +0.00(+0.00%)
Mar 01, 2023 10.62 10.73 10.49 10.57 166,370 -0.09(-0.82%)
Feb 28, 2023 10.83 10.83 10.62 10.66 104,209 -0.18(-1.69%)
Feb 27, 2023 11.15 11.15 10.65 10.84 101,827 -0.21(-1.90%)
Feb 24, 2023 10.95 11.15 10.86 11.05 85,106 -0.08(-0.71%)
Feb 23, 2023 10.97 11.23 10.90 11.13 90,477 +0.20(+1.84%)
Feb 22, 2023 11.04 11.08 10.90 10.93 111,888 -0.03(-0.24%)
Feb 21, 2023 11.12 11.17 10.95 10.96 62,978 -0.34(-3.01%)
Feb 17, 2023 11.33 11.44 11.13 11.30 89,088 -0.02(-0.15%)
Feb 16, 2023 11.50 11.59 11.29 11.31 88,321 -0.29(-2.48%)
Feb 15, 2023 11.29 11.61 11.29 11.60 73,143 +0.19(+1.68%)
Feb 14, 2023 11.37 11.59 11.24 11.41 76,900 -0.03(-0.30%)
Feb 13, 2023 11.29 11.63 11.29 11.45 60,036 +0.08(+0.69%)
Feb 10, 2023 11.28 11.43 11.10 11.37 76,828 +0.13(+1.17%)
Feb 09, 2023 11.61 11.65 11.22 11.24 81,629 -0.21(-1.83%)
Feb 08, 2023 11.47 11.71 11.43 11.45 120,749 -0.17(-1.43%)
Feb 07, 2023 11.35 11.67 11.20 11.61 154,553 +0.19(+1.68%)
Feb 06, 2023 11.36 11.59 11.29 11.42 78,420 -0.19(-1.65%)
Feb 03, 2023 11.57 11.67 11.42 11.61 133,097 +0.04(+0.38%)
Feb 02, 2023 11.47 11.85 11.45 11.57 161,761 +0.17(+1.46%)
Feb 01, 2023 11.35 11.47 11.17 11.40 162,344 -0.03(-0.23%)
Jan 31, 2023 11.14 11.43 11.11 11.43 91,601 +0.36(+3.23%)
Jan 30, 2023 11.15 11.30 10.94 11.07 70,747 -0.03(-0.24%)
Jan 27, 2023 11.04 11.16 11.00 11.10 122,846 +0.08(+0.71%)
Jan 26, 2023 11.05 11.11 10.97 11.02 67,726 +0.03(+0.24%)
Jan 25, 2023 10.93 11.05 10.82 10.99 65,936 +0.01(+0.08%)
Jan 24, 2023 11.00 11.22 10.94 10.98 79,713 -0.08(-0.71%)
Jan 23, 2023 10.77 11.09 10.74 11.06 135,212 +0.29(+2.67%)
Jan 20, 2023 10.45 10.80 10.42 10.77 161,453 +0.31(+3.01%)
Jan 19, 2023 10.31 10.62 10.31 10.46 131,129 +0.10(+1.01%)
Jan 18, 2023 10.57 10.75 10.31 10.35 123,799 -0.17(-1.66%)
Jan 17, 2023 10.36 10.62 10.32 10.53 260,919 +0.19(+1.86%)
Jan 13, 2023 10.14 10.47 10.14 10.34 124,890 +0.10(+0.94%)
Jan 12, 2023 9.970 10.25 9.865 10.24 174,181 +0.33(+3.35%)
Jan 11, 2023 9.848 9.988 9.822 9.909 92,821 +0.16(+1.61%)
Jan 10, 2023 9.848 9.953 9.717 9.752 196,578 -0.20(-2.02%)
Jan 09, 2023 9.839 9.996 9.813 9.953 218,422 +0.11(+1.15%)
Jan 06, 2023 9.717 9.909 9.638 9.839 149,873 +0.25(+2.64%)
Jan 05, 2023 9.935 9.935 9.542 9.586 133,794 -0.37(-3.68%)
Jan 04, 2023 9.752 9.979 9.656 9.953 184,276 +0.23(+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.