Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.710 7.000 6.700 6.770 922,550 +0.06(+0.89%)
Feb 27, 2023 6.830 6.880 6.680 6.710 636,387 -0.04(-0.59%)
Feb 24, 2023 6.770 6.870 6.610 6.750 748,707 -0.13(-1.89%)
Feb 23, 2023 7.060 7.080 6.840 6.880 955,556 -0.09(-1.29%)
Feb 22, 2023 7.090 7.160 6.840 6.970 813,310 -0.09(-1.27%)
Feb 21, 2023 7.070 7.420 7.020 7.060 1,377,096 -0.18(-2.49%)
Feb 17, 2023 7.150 7.365 7.050 7.240 633,089 +0.06(+0.84%)
Feb 16, 2023 7.610 7.610 7.170 7.180 534,847 -0.55(-7.12%)
Feb 15, 2023 7.360 7.790 7.350 7.730 485,205 +0.27(+3.62%)
Feb 14, 2023 7.290 7.510 7.250 7.460 488,480 +0.06(+0.81%)
Feb 13, 2023 7.390 7.460 7.250 7.400 316,100 +0.00(+0.00%)
Feb 10, 2023 7.150 7.640 7.050 7.400 478,052 +0.22(+3.06%)
Feb 09, 2023 7.430 7.520 7.150 7.180 586,246 -0.20(-2.71%)
Feb 08, 2023 7.560 7.600 7.360 7.380 353,107 -0.11(-1.47%)
Feb 07, 2023 7.670 7.686 7.310 7.490 411,962 -0.18(-2.35%)
Feb 06, 2023 7.750 7.880 7.590 7.670 399,689 -0.19(-2.42%)
Feb 03, 2023 8.090 8.110 7.695 7.860 469,480 -0.37(-4.50%)
Feb 02, 2023 8.020 8.400 8.020 8.230 1,132,325 +0.34(+4.31%)
Feb 01, 2023 8.020 8.050 7.580 7.890 765,944 -0.13(-1.62%)
Jan 31, 2023 7.730 8.070 7.730 8.020 676,474 +0.33(+4.29%)
Jan 30, 2023 7.790 7.970 7.620 7.690 466,989 -0.21(-2.66%)
Jan 27, 2023 7.620 8.040 7.590 7.900 533,831 +0.23(+3.00%)
Jan 26, 2023 8.110 8.125 7.440 7.670 774,925 -0.38(-4.72%)
Jan 25, 2023 8.000 8.140 7.630 8.050 634,611 -0.10(-1.23%)
Jan 24, 2023 8.430 8.450 8.150 8.150 524,360 -0.19(-2.28%)
Jan 23, 2023 8.210 8.525 8.040 8.340 589,320 +0.14(+1.71%)
Jan 20, 2023 7.960 8.240 7.870 8.200 687,171 +0.30(+3.80%)
Jan 19, 2023 8.100 8.210 7.610 7.900 730,750 -0.24(-2.95%)
Jan 18, 2023 8.400 8.570 8.070 8.140 593,253 -0.09(-1.09%)
Jan 17, 2023 8.400 8.570 8.200 8.230 711,764 -0.18(-2.14%)
Jan 13, 2023 8.250 8.560 8.160 8.410 716,467 +0.08(+0.96%)
Jan 12, 2023 8.120 8.580 7.820 8.330 1,256,483 +0.23(+2.84%)
Jan 11, 2023 7.850 8.100 7.750 8.100 944,607 +0.23(+2.92%)
Jan 10, 2023 7.720 8.000 7.450 7.870 1,525,577 +0.64(+8.85%)
Jan 09, 2023 7.030 7.320 6.940 7.230 844,850 +0.27(+3.88%)
Jan 06, 2023 7.070 7.350 6.950 6.960 949,991 -0.02(-0.29%)
Jan 05, 2023 7.070 7.210 6.610 6.980 1,171,562 -0.23(-3.19%)
Jan 04, 2023 6.360 7.310 6.350 7.210 1,249,788 +1.01(+16.29%)
Jan 03, 2023 6.630 7.080 6.200 6.200 854,364 -0.32(-4.91%)
Dec 30, 2022 6.210 6.530 6.210 6.520 845,234 +0.14(+2.19%)
Dec 29, 2022 6.340 6.630 6.340 6.380 1,740,684 +0.08(+1.27%)
Dec 28, 2022 6.260 6.410 6.200 6.300 889,981 +0.07(+1.12%)
Dec 27, 2022 6.520 6.955 6.155 6.230 904,901 -0.14(-2.20%)
Dec 23, 2022 6.570 6.630 6.260 6.370 677,914 -0.29(-4.35%)
Dec 22, 2022 6.760 6.790 6.530 6.660 552,227 -0.10(-1.48%)
Dec 21, 2022 6.530 6.770 6.330 6.760 525,485 +0.30(+4.64%)
Dec 20, 2022 6.500 6.720 6.460 6.460 573,511 -0.07(-1.07%)
Dec 19, 2022 6.580 6.630 6.460 6.530 651,286 -0.05(-0.76%)
Dec 16, 2022 6.860 7.010 6.570 6.580 2,884,339 -0.28(-4.08%)
Dec 15, 2022 6.680 7.080 6.600 6.860 1,233,128 +0.10(+1.48%)
Dec 14, 2022 6.710 6.970 6.680 6.760 1,090,640 -0.01(-0.15%)
Dec 13, 2022 6.570 6.955 6.410 6.770 1,777,014 +0.54(+8.67%)
Dec 12, 2022 6.380 6.400 6.120 6.230 1,550,394 -0.12(-1.89%)
Dec 09, 2022 6.350 6.930 6.330 6.350 802,692 -0.03(-0.47%)
Dec 08, 2022 6.810 6.910 6.235 6.380 868,122 -0.39(-5.76%)
Dec 07, 2022 6.570 6.860 6.530 6.770 505,222 +0.21(+3.20%)
Dec 06, 2022 6.850 6.930 6.495 6.560 493,386 -0.29(-4.23%)
Dec 05, 2022 7.020 7.120 6.785 6.850 528,380 -0.20(-2.84%)
Dec 02, 2022 6.600 7.250 6.590 7.050 900,314 +0.29(+4.29%)
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.