Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.800 9.200 8.790 9.190 3,386,133 +0.32(+3.61%)
May 30, 2023 8.870 9.130 8.755 8.870 861,209 +0.15(+1.72%)
May 26, 2023 8.420 8.975 8.420 8.720 929,380 +0.29(+3.44%)
May 25, 2023 8.550 8.560 8.360 8.430 871,663 -0.03(-0.35%)
May 24, 2023 8.250 8.505 8.180 8.460 908,052 +0.14(+1.68%)
May 23, 2023 8.270 8.505 8.270 8.320 596,973 -0.04(-0.48%)
May 22, 2023 8.100 8.455 8.050 8.360 785,103 +0.29(+3.59%)
May 19, 2023 8.190 8.190 8.045 8.070 544,377 -0.05(-0.62%)
May 18, 2023 7.910 8.150 7.870 8.120 640,508 +0.22(+2.78%)
May 17, 2023 7.700 7.920 7.690 7.900 720,833 +0.26(+3.40%)
May 16, 2023 7.720 7.800 7.620 7.640 774,945 -0.11(-1.42%)
May 15, 2023 7.830 7.990 7.730 7.750 912,738 -0.07(-0.90%)
May 12, 2023 7.720 7.855 7.670 7.820 1,277,994 +0.07(+0.90%)
May 11, 2023 7.770 7.880 7.705 7.750 1,211,494 -0.09(-1.15%)
May 10, 2023 7.720 7.890 7.640 7.840 1,375,992 +0.29(+3.84%)
May 09, 2023 7.800 7.910 7.530 7.550 1,233,456 -0.31(-3.94%)
May 08, 2023 7.980 8.150 7.775 7.860 853,791 -0.13(-1.63%)
May 05, 2023 8.210 8.330 7.940 7.990 876,164 -0.14(-1.72%)
May 04, 2023 8.140 8.235 8.005 8.130 963,996 -0.01(-0.12%)
May 03, 2023 8.580 8.590 8.100 8.140 1,285,565 -0.45(-5.24%)
May 02, 2023 8.770 8.820 8.480 8.590 1,132,377 -0.23(-2.61%)
May 01, 2023 8.700 8.980 8.700 8.820 705,951 +0.04(+0.46%)
Apr 28, 2023 8.770 8.885 8.725 8.780 736,776 -0.10(-1.13%)
Apr 27, 2023 8.710 8.975 8.710 8.880 754,591 +0.27(+3.14%)
Apr 26, 2023 8.630 8.690 8.520 8.610 591,812 +0.09(+1.06%)
Apr 25, 2023 8.750 8.790 8.480 8.520 1,031,053 -0.36(-4.05%)
Apr 24, 2023 8.910 9.020 8.795 8.880 744,970 -0.13(-1.44%)
Apr 21, 2023 9.100 9.190 8.960 9.010 712,011 -0.09(-0.99%)
Apr 20, 2023 8.960 9.235 8.880 9.100 1,044,150 +0.11(+1.22%)
Apr 19, 2023 8.690 9.005 8.630 8.990 1,269,874 +0.20(+2.28%)
Apr 18, 2023 8.550 8.820 8.380 8.790 1,316,001 +0.31(+3.66%)
Apr 17, 2023 8.240 8.550 8.201 8.480 931,005 +0.27(+3.29%)
Apr 14, 2023 8.150 8.280 8.050 8.210 1,127,182 -0.02(-0.24%)
Apr 13, 2023 8.140 8.340 8.070 8.230 963,329 +0.17(+2.11%)
Apr 12, 2023 8.390 8.490 8.030 8.060 920,268 -0.21(-2.54%)
Apr 11, 2023 8.370 8.450 8.060 8.270 1,190,887 -0.16(-1.90%)
Apr 10, 2023 8.200 8.480 8.170 8.430 901,454 +0.13(+1.57%)
Apr 06, 2023 8.470 8.480 8.280 8.300 976,980 -0.20(-2.35%)
Apr 05, 2023 8.820 8.835 8.440 8.500 1,278,390 -0.38(-4.28%)
Apr 04, 2023 9.350 9.355 8.831 8.880 1,192,695 -0.41(-4.41%)
Apr 03, 2023 9.540 9.560 8.991 9.290 1,535,132 -0.32(-3.33%)
Mar 31, 2023 9.380 9.880 9.360 9.610 2,329,641 +0.27(+2.89%)
Mar 30, 2023 9.300 9.410 9.250 9.340 651,836 +0.04(+0.43%)
Mar 29, 2023 9.300 9.490 9.240 9.300 764,204 +0.01(+0.11%)
Mar 28, 2023 9.090 9.365 9.020 9.290 703,558 +0.17(+1.86%)
Mar 27, 2023 9.270 9.300 9.040 9.120 778,177 -0.13(-1.41%)
Mar 24, 2023 9.230 9.335 9.074 9.250 678,417 -0.01(-0.11%)
Mar 23, 2023 9.160 9.585 9.145 9.260 1,186,272 +0.26(+2.89%)
Mar 22, 2023 9.180 9.250 8.980 9.000 1,071,799 -0.24(-2.60%)
Mar 21, 2023 9.300 9.390 9.155 9.240 775,994 +0.04(+0.43%)
Mar 20, 2023 9.150 9.220 8.980 9.200 957,817 +0.03(+0.33%)
Mar 17, 2023 9.510 9.840 9.140 9.170 1,771,339 -0.31(-3.27%)
Mar 16, 2023 9.480 9.520 9.180 9.480 1,496,473 -0.04(-0.42%)
Mar 15, 2023 9.420 9.670 9.310 9.520 1,750,036 -0.13(-1.35%)
Mar 14, 2023 9.000 9.800 8.920 9.650 2,367,236 +0.87(+9.91%)
Mar 13, 2023 8.380 8.945 8.310 8.780 1,689,301 +0.26(+3.05%)
Mar 10, 2023 9.110 9.110 8.380 8.520 1,844,586 -0.61(-6.68%)
Mar 09, 2023 9.340 9.480 8.990 9.130 1,780,219 -0.25(-2.67%)
Mar 08, 2023 7.760 9.670 7.750 9.380 3,906,406 +0.89(+10.48%)
Mar 07, 2023 8.420 8.790 8.350 8.490 1,735,235 -0.07(-0.82%)
Mar 06, 2023 8.720 8.820 8.440 8.560 1,248,754 -0.18(-2.06%)
Mar 03, 2023 8.150 8.795 8.150 8.740 2,204,878 +0.61(+7.50%)
Mar 02, 2023 7.780 8.150 7.770 8.130 1,562,922 +0.20(+2.52%)
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.