Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 7.050 7.190 6.840 7.020 578,396 -0.06(-0.85%)
Feb 02, 2023 6.670 7.240 6.550 7.080 1,431,743 +0.53(+8.09%)
Feb 01, 2023 6.590 6.650 6.240 6.550 605,218 -0.05(-0.76%)
Jan 31, 2023 6.160 6.720 6.154 6.600 824,290 +0.47(+7.67%)
Jan 30, 2023 6.200 6.370 6.030 6.130 886,293 +0.22(+3.72%)
Jan 27, 2023 6.280 6.280 5.745 5.910 3,524,468 -0.39(-6.19%)
Jan 26, 2023 6.250 6.350 6.110 6.300 242,204 +0.08(+1.29%)
Jan 25, 2023 6.220 6.250 6.080 6.220 311,625 -0.07(-1.11%)
Jan 24, 2023 6.250 6.450 6.200 6.290 186,916 +0.00(+0.00%)
Jan 23, 2023 6.300 6.427 6.176 6.290 198,416 +0.02(+0.32%)
Jan 20, 2023 6.110 6.350 6.020 6.270 547,465 +0.19(+3.12%)
Jan 19, 2023 6.230 6.300 6.020 6.080 558,960 -0.30(-4.70%)
Jan 18, 2023 6.860 6.982 6.210 6.380 459,134 -0.44(-6.45%)
Jan 17, 2023 6.690 7.000 6.670 6.820 275,843 +0.07(+1.04%)
Jan 13, 2023 6.610 6.860 6.560 6.750 395,052 +0.10(+1.50%)
Jan 12, 2023 6.610 6.750 6.390 6.650 368,738 +0.03(+0.45%)
Jan 11, 2023 6.540 6.850 6.440 6.620 460,042 +0.12(+1.85%)
Jan 10, 2023 6.140 6.500 6.085 6.500 516,886 +0.49(+8.15%)
Jan 09, 2023 6.130 6.183 5.965 6.010 305,007 -0.04(-0.66%)
Jan 06, 2023 6.020 6.110 5.860 6.050 520,239 +0.05(+0.83%)
Jan 05, 2023 6.420 6.445 5.960 6.000 479,689 -0.39(-6.10%)
Jan 04, 2023 6.350 6.500 6.130 6.390 278,543 +0.06(+0.95%)
Jan 03, 2023 6.200 6.510 6.150 6.330 308,723 +0.22(+3.60%)
Dec 30, 2022 6.150 6.500 6.000 6.110 497,912 -0.10(-1.61%)
Dec 29, 2022 6.180 6.360 6.120 6.210 279,332 +0.04(+0.65%)
Dec 28, 2022 6.100 6.260 6.060 6.170 230,725 +0.09(+1.48%)
Dec 27, 2022 6.430 6.430 6.020 6.080 308,081 -0.39(-6.03%)
Dec 23, 2022 6.190 6.520 6.090 6.470 583,060 +0.36(+5.89%)
Dec 22, 2022 5.940 6.130 5.930 6.110 235,479 +0.09(+1.50%)
Dec 21, 2022 6.170 6.310 6.000 6.020 242,835 -0.18(-2.90%)
Dec 20, 2022 6.280 6.320 6.000 6.200 223,524 -0.08(-1.27%)
Dec 19, 2022 6.790 6.790 5.915 6.280 462,362 -0.50(-7.37%)
Dec 16, 2022 6.510 6.880 6.480 6.780 784,615 +0.28(+4.31%)
Dec 15, 2022 6.500 6.590 6.450 6.500 354,528 +0.00(+0.00%)
Dec 14, 2022 6.510 6.780 6.370 6.500 370,168 -0.01(-0.15%)
Dec 13, 2022 6.410 6.537 6.340 6.510 521,930 +0.35(+5.68%)
Dec 12, 2022 6.100 6.250 6.071 6.160 243,351 +0.06(+0.98%)
Dec 09, 2022 6.100 6.310 5.995 6.100 307,287 +0.11(+1.84%)
Dec 08, 2022 5.780 6.079 5.750 5.990 283,335 +0.21(+3.63%)
Dec 07, 2022 5.910 6.020 5.770 5.780 391,668 -0.14(-2.36%)
Dec 06, 2022 6.000 6.060 5.870 5.920 331,042 -0.05(-0.84%)
Dec 05, 2022 6.310 6.350 5.930 5.970 268,862 -0.40(-6.28%)
Dec 02, 2022 6.000 6.440 5.990 6.370 272,058 +0.30(+4.94%)
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.