Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.510 7.575 6.870 6.900 361,026 -0.28(-3.90%)
Mar 30, 2023 7.550 7.700 7.150 7.180 259,471 -0.35(-4.65%)
Mar 29, 2023 7.510 7.730 7.410 7.530 226,394 -0.06(-0.79%)
Mar 28, 2023 7.150 7.865 7.100 7.590 295,128 +0.44(+6.15%)
Mar 27, 2023 6.730 7.255 6.600 7.150 784,414 +0.41(+6.08%)
Mar 24, 2023 7.090 7.090 6.170 6.740 669,132 +0.00(+0.00%)
Mar 23, 2023 7.090 7.090 6.700 6.740 297,542 -0.26(-3.71%)
Mar 22, 2023 7.280 7.310 6.990 7.000 192,496 -0.32(-4.37%)
Mar 21, 2023 7.370 7.440 7.275 7.320 127,212 -0.06(-0.81%)
Mar 20, 2023 7.520 7.650 7.360 7.380 149,317 -0.22(-2.89%)
Mar 17, 2023 7.710 7.730 7.430 7.600 259,631 -0.14(-1.81%)
Mar 16, 2023 7.570 7.895 7.460 7.740 634,689 +0.09(+1.18%)
Mar 15, 2023 7.920 8.000 7.530 7.650 232,963 -0.40(-4.97%)
Mar 14, 2023 7.840 8.120 7.680 8.050 212,161 +0.37(+4.82%)
Mar 13, 2023 7.540 7.990 7.540 7.680 116,591 +0.01(+0.13%)
Mar 10, 2023 7.860 7.890 7.530 7.670 211,201 -0.22(-2.79%)
Mar 09, 2023 8.120 8.260 7.720 7.890 117,781 -0.22(-2.71%)
Mar 08, 2023 8.160 8.390 7.890 8.110 136,847 -0.06(-0.73%)
Mar 07, 2023 8.390 8.490 8.074 8.170 142,395 -0.23(-2.74%)
Mar 06, 2023 8.570 8.570 8.280 8.400 119,864 -0.19(-2.21%)
Mar 03, 2023 8.760 8.760 8.510 8.590 47,883 -0.16(-1.83%)
Mar 02, 2023 8.780 8.830 8.550 8.750 137,386 -0.07(-0.79%)
Mar 01, 2023 8.480 8.920 8.440 8.820 170,125 +0.35(+4.13%)
Feb 28, 2023 8.630 8.650 8.190 8.470 193,292 -0.21(-2.42%)
Feb 27, 2023 8.630 8.760 8.310 8.680 87,398 +0.05(+0.58%)
Feb 24, 2023 8.680 8.680 8.405 8.630 147,267 -0.17(-1.93%)
Feb 23, 2023 8.780 9.000 8.620 8.800 293,078 +0.05(+0.57%)
Feb 22, 2023 8.890 9.050 8.630 8.750 253,292 -0.13(-1.46%)
Feb 21, 2023 8.560 8.930 8.430 8.880 197,708 +0.10(+1.14%)
Feb 17, 2023 8.080 8.790 8.080 8.780 315,727 +0.68(+8.40%)
Feb 16, 2023 8.060 8.250 7.765 8.100 252,531 +0.13(+1.63%)
Feb 15, 2023 8.140 8.140 7.870 7.970 199,069 -0.22(-2.69%)
Feb 14, 2023 8.210 8.410 8.060 8.190 80,310 -0.11(-1.33%)
Feb 13, 2023 8.310 8.640 8.145 8.300 112,597 +0.03(+0.36%)
Feb 10, 2023 8.320 8.410 8.130 8.270 146,659 -0.13(-1.55%)
Feb 09, 2023 8.670 8.785 8.270 8.400 287,042 -0.18(-2.10%)
Feb 08, 2023 8.750 8.780 8.450 8.580 153,454 -0.16(-1.83%)
Feb 07, 2023 8.700 8.820 8.550 8.740 218,557 +0.04(+0.46%)
Feb 06, 2023 8.360 8.805 8.350 8.700 124,890 +0.36(+4.32%)
Feb 03, 2023 8.450 8.620 8.320 8.340 218,313 -0.24(-2.80%)
Feb 02, 2023 8.370 8.650 8.260 8.580 414,652 +0.27(+3.25%)
Feb 01, 2023 8.110 8.440 7.929 8.310 209,502 +0.20(+2.47%)
Jan 31, 2023 7.770 8.180 7.719 8.110 279,247 +0.27(+3.44%)
Jan 30, 2023 7.930 8.627 7.820 7.840 166,796 -0.08(-1.01%)
Jan 27, 2023 7.740 8.000 7.695 7.920 167,001 +0.11(+1.41%)
Jan 26, 2023 8.170 8.325 7.660 7.810 212,411 -0.39(-4.76%)
Jan 25, 2023 8.230 8.345 7.970 8.200 556,349 -0.09(-1.09%)
Jan 24, 2023 8.320 8.450 8.120 8.290 389,641 -0.02(-0.24%)
Jan 23, 2023 8.720 8.750 8.290 8.310 215,211 -0.40(-4.59%)
Jan 20, 2023 8.500 8.710 8.380 8.710 197,765 +0.18(+2.11%)
Jan 19, 2023 8.390 8.760 8.230 8.530 440,587 +0.17(+2.03%)
Jan 18, 2023 8.420 8.603 8.200 8.360 454,802 -0.01(-0.12%)
Jan 17, 2023 8.800 8.800 8.310 8.370 161,266 -0.43(-4.89%)
Jan 13, 2023 8.500 8.900 8.417 8.800 234,637 +0.30(+3.53%)
Jan 12, 2023 8.600 8.690 8.390 8.500 133,826 -0.10(-1.16%)
Jan 11, 2023 8.500 8.690 8.355 8.600 131,759 +0.13(+1.53%)
Jan 10, 2023 8.550 8.910 8.420 8.470 107,702 -0.15(-1.74%)
Jan 09, 2023 9.470 9.470 8.580 8.620 163,016 -0.82(-8.69%)
Jan 06, 2023 9.040 9.480 8.940 9.440 108,116 +0.44(+4.89%)
Jan 05, 2023 8.830 9.100 8.750 9.000 62,267 +0.07(+0.78%)
Jan 04, 2023 8.600 8.980 8.510 8.930 152,224 +0.36(+4.20%)
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.