Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 11.15 11.48 11.01 11.12 1,624,568 -0.14(-1.24%)
Feb 03, 2023 11.09 11.93 10.89 11.26 2,590,189 -0.27(-2.34%)
Feb 02, 2023 10.82 11.88 10.80 11.53 3,518,475 +1.12(+10.76%)
Feb 01, 2023 10.30 10.62 9.783 10.41 2,433,594 +0.52(+5.26%)
Jan 31, 2023 9.480 10.32 9.460 9.890 2,462,780 +0.54(+5.78%)
Jan 30, 2023 9.430 9.530 9.020 9.350 1,931,374 -0.22(-2.30%)
Jan 27, 2023 8.990 9.770 8.990 9.570 1,446,046 +0.50(+5.51%)
Jan 26, 2023 9.250 9.300 8.735 9.070 1,733,846 -0.02(-0.22%)
Jan 25, 2023 8.630 9.120 8.400 9.090 1,582,292 +0.26(+2.94%)
Jan 24, 2023 8.080 8.865 8.000 8.830 2,822,142 +0.65(+7.95%)
Jan 23, 2023 8.100 8.295 7.860 8.180 2,402,929 +0.13(+1.61%)
Jan 20, 2023 7.930 8.095 7.800 8.050 1,629,121 +0.24(+3.07%)
Jan 19, 2023 8.040 8.090 7.771 7.810 1,437,928 -0.30(-3.70%)
Jan 18, 2023 8.440 8.616 8.085 8.110 1,568,096 -0.22(-2.64%)
Jan 17, 2023 8.530 8.730 8.130 8.330 1,768,812 -0.10(-1.19%)
Jan 13, 2023 8.700 8.930 8.280 8.430 1,698,526 -0.45(-5.07%)
Jan 12, 2023 8.570 8.890 8.130 8.880 1,750,570 +0.34(+3.98%)
Jan 11, 2023 8.280 8.580 8.010 8.540 2,246,231 +0.25(+3.02%)
Jan 10, 2023 8.150 8.460 8.040 8.290 1,816,907 +0.07(+0.85%)
Jan 09, 2023 8.740 8.770 7.705 8.220 3,545,101 -0.78(-8.67%)
Jan 06, 2023 9.060 9.170 8.660 9.000 1,771,738 +0.05(+0.56%)
Jan 05, 2023 9.070 9.100 8.660 8.950 1,850,537 -0.29(-3.14%)
Jan 04, 2023 8.550 9.250 8.450 9.240 2,395,047 +0.80(+9.48%)
Jan 03, 2023 9.090 9.250 8.415 8.440 1,885,664 -0.43(-4.85%)
Dec 30, 2022 8.810 8.945 8.540 8.870 1,723,739 -0.11(-1.22%)
Dec 29, 2022 8.450 9.090 8.340 8.980 2,477,220 +0.66(+7.93%)
Dec 28, 2022 8.360 8.590 8.230 8.320 1,337,694 -0.03(-0.36%)
Dec 27, 2022 8.790 8.870 8.207 8.350 1,788,910 -0.49(-5.54%)
Dec 23, 2022 9.080 9.220 8.725 8.840 1,353,716 -0.27(-2.96%)
Dec 22, 2022 9.020 9.120 8.690 9.110 1,615,629 -0.09(-0.98%)
Dec 21, 2022 9.260 9.500 9.080 9.200 1,505,831 +0.04(+0.44%)
Dec 20, 2022 9.100 9.270 9.008 9.160 1,652,123 -0.01(-0.11%)
Dec 19, 2022 10.20 10.21 9.080 9.170 2,186,685 -1.10(-10.71%)
Dec 16, 2022 9.860 10.33 9.783 10.27 5,500,866 +0.26(+2.60%)
Dec 15, 2022 10.13 10.57 9.990 10.01 2,695,606 -0.35(-3.38%)
Dec 14, 2022 9.910 10.55 9.800 10.36 1,766,088 +0.40(+4.02%)
Dec 13, 2022 9.960 10.12 9.380 9.960 1,842,261 +0.48(+5.06%)
Dec 12, 2022 9.500 9.600 9.292 9.480 1,414,059 +0.03(+0.32%)
Dec 09, 2022 9.910 10.05 9.450 9.450 1,307,408 -0.53(-5.31%)
Dec 08, 2022 10.04 10.26 9.780 9.980 1,446,367 +0.08(+0.81%)
Dec 07, 2022 9.520 10.03 9.230 9.900 3,127,873 +0.29(+3.02%)
Dec 06, 2022 9.980 10.47 9.500 9.610 2,965,019 -0.22(-2.24%)
Dec 05, 2022 10.23 10.28 9.800 9.830 3,451,604 -0.42(-4.10%)
Dec 02, 2022 9.760 10.34 9.700 10.25 2,374,136 +0.19(+1.89%)
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.