Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.593 9.874 9.579 9.874 269,763 +0.30(+3.13%)
May 30, 2023 9.565 9.659 9.453 9.575 99,356 +0.12(+1.29%)
May 26, 2023 9.444 9.551 9.392 9.453 103,597 +0.08(+0.90%)
May 25, 2023 9.425 9.462 9.266 9.369 103,196 -0.14(-1.48%)
May 24, 2023 9.649 9.748 9.462 9.509 111,591 -0.21(-2.12%)
May 23, 2023 9.406 10.13 9.406 9.715 178,427 +0.24(+2.57%)
May 22, 2023 9.312 9.640 9.289 9.472 122,358 +0.18(+1.91%)
May 19, 2023 9.125 9.387 9.097 9.294 170,340 +0.26(+2.90%)
May 18, 2023 8.760 9.116 8.667 9.032 231,434 +0.20(+2.22%)
May 17, 2023 8.554 8.938 8.554 8.835 111,589 +0.28(+3.28%)
May 16, 2023 8.779 8.821 8.554 8.554 89,732 -0.22(-2.56%)
May 15, 2023 8.713 8.882 8.592 8.779 205,509 +0.05(+0.54%)
May 12, 2023 8.966 9.050 8.704 8.732 167,838 -0.25(-2.81%)
May 11, 2023 9.032 9.153 8.919 8.985 75,675 -0.18(-1.94%)
May 10, 2023 9.022 9.266 8.976 9.163 132,775 +0.20(+2.19%)
May 09, 2023 8.751 9.069 8.676 8.966 179,297 +0.12(+1.38%)
May 08, 2023 9.172 9.200 8.845 8.845 146,906 -0.29(-3.18%)
May 05, 2023 9.097 9.266 9.069 9.135 128,647 +0.10(+1.14%)
May 04, 2023 9.004 9.266 8.901 9.032 157,034 -0.10(-1.13%)
May 03, 2023 9.378 9.486 9.135 9.135 128,935 -0.25(-2.69%)
May 02, 2023 9.809 9.809 9.219 9.387 251,183 -0.51(-5.11%)
May 01, 2023 9.977 10.05 9.612 9.893 137,373 -0.08(-0.84%)
Apr 28, 2023 9.687 10.01 9.621 9.977 105,411 +0.21(+2.11%)
Apr 27, 2023 9.696 9.911 9.696 9.771 158,017 +0.04(+0.38%)
Apr 26, 2023 9.546 9.837 9.537 9.734 132,138 +0.10(+1.07%)
Apr 25, 2023 9.827 9.837 9.397 9.631 223,682 -0.29(-2.92%)
Apr 24, 2023 10.28 10.28 9.780 9.921 101,626 -0.30(-2.93%)
Apr 21, 2023 10.09 10.28 10.07 10.22 134,910 +0.04(+0.37%)
Apr 20, 2023 10.38 10.41 10.10 10.18 57,329 -0.23(-2.25%)
Apr 19, 2023 10.10 10.42 9.986 10.42 97,798 +0.33(+3.25%)
Apr 18, 2023 10.46 10.46 9.968 10.09 87,385 -0.33(-3.14%)
Apr 17, 2023 10.11 10.45 10.09 10.42 122,786 +0.27(+2.68%)
Apr 14, 2023 10.50 10.64 10.06 10.15 136,537 -0.41(-3.90%)
Apr 13, 2023 10.43 10.60 10.40 10.56 101,222 +0.22(+2.08%)
Apr 12, 2023 10.26 10.48 10.23 10.34 107,430 +0.15(+1.47%)
Apr 11, 2023 10.19 10.32 10.09 10.19 232,127 -0.02(-0.18%)
Apr 10, 2023 10.16 10.27 10.08 10.21 148,150 +0.00(+0.00%)
Apr 06, 2023 9.790 10.23 9.780 10.21 187,532 +0.42(+4.30%)
Apr 05, 2023 9.668 9.865 9.668 9.790 90,349 +0.01(+0.10%)
Apr 04, 2023 9.743 9.809 9.593 9.780 102,614 +0.03(+0.29%)
Apr 03, 2023 9.687 9.977 9.659 9.752 172,575 +0.04(+0.39%)
Mar 31, 2023 9.603 9.743 9.415 9.715 141,332 +0.23(+2.47%)
Mar 30, 2023 9.406 9.570 9.359 9.481 144,302 +0.11(+1.20%)
Mar 29, 2023 9.163 9.444 9.088 9.369 153,579 +0.26(+2.88%)
Mar 28, 2023 9.284 9.359 9.060 9.107 137,969 -0.17(-1.82%)
Mar 27, 2023 9.359 9.378 9.238 9.275 131,288 -0.03(-0.30%)
Mar 24, 2023 9.013 9.303 9.013 9.303 183,147 +0.16(+1.74%)
Mar 23, 2023 9.378 9.500 9.079 9.144 233,012 -0.26(-2.79%)
Mar 22, 2023 9.668 9.678 9.381 9.406 196,272 -0.26(-2.71%)
Mar 21, 2023 9.724 9.752 9.518 9.668 195,866 +0.04(+0.39%)
Mar 20, 2023 9.696 9.818 9.528 9.631 171,206 -0.07(-0.77%)
Mar 17, 2023 9.818 9.883 9.266 9.706 546,220 -0.28(-2.81%)
Mar 16, 2023 9.940 10.15 9.603 9.986 245,065 -0.05(-0.47%)
Mar 15, 2023 10.01 10.19 9.846 10.03 102,855 -0.18(-1.74%)
Mar 14, 2023 10.26 10.59 10.15 10.21 148,773 +0.10(+1.02%)
Mar 13, 2023 10.23 10.37 10.07 10.11 235,631 -0.33(-3.18%)
Mar 10, 2023 10.84 10.91 10.40 10.44 183,215 -0.31(-2.92%)
Mar 09, 2023 10.75 10.88 10.68 10.75 156,886 -0.05(-0.43%)
Mar 08, 2023 10.78 10.94 10.71 10.80 139,909 +0.11(+1.04%)
Mar 07, 2023 11.06 11.14 10.63 10.69 137,793 -0.43(-3.90%)
Mar 06, 2023 11.39 11.44 11.06 11.12 116,897 -0.30(-2.67%)
Mar 03, 2023 11.21 11.49 11.21 11.43 93,187 +0.25(+2.23%)
Mar 02, 2023 11.11 11.18 11.10 11.18 79,887 +0.00(+0.00%)
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.