Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.780 9.130 8.780 8.990 1,067,241 +0.19(+2.16%)
Apr 27, 2023 8.520 9.280 8.520 8.800 1,518,538 +0.30(+3.53%)
Apr 26, 2023 8.610 8.810 8.450 8.500 1,365,069 -0.05(-0.58%)
Apr 25, 2023 9.240 9.240 8.550 8.550 1,621,812 -0.75(-8.06%)
Apr 24, 2023 8.460 9.345 8.460 9.300 2,368,387 +0.87(+10.32%)
Apr 21, 2023 9.000 9.050 8.275 8.430 4,259,588 -1.30(-13.36%)
Apr 20, 2023 9.760 10.30 9.690 9.730 1,345,548 -0.21(-2.11%)
Apr 19, 2023 9.950 9.980 9.595 9.940 1,663,160 -0.18(-1.78%)
Apr 18, 2023 10.24 10.31 9.810 10.12 1,562,075 -0.18(-1.75%)
Apr 17, 2023 10.47 10.60 10.04 10.30 1,230,789 -0.14(-1.34%)
Apr 14, 2023 11.10 11.55 10.25 10.44 1,353,120 -0.56(-5.09%)
Apr 13, 2023 11.00 11.26 10.83 11.00 1,658,416 +0.04(+0.36%)
Apr 12, 2023 12.15 12.21 10.92 10.96 1,686,629 -1.04(-8.67%)
Apr 11, 2023 11.47 12.27 11.41 12.00 1,460,734 +0.65(+5.73%)
Apr 10, 2023 10.67 11.43 10.62 11.35 1,600,538 +0.62(+5.78%)
Apr 06, 2023 10.76 10.81 10.50 10.73 1,129,839 -0.07(-0.65%)
Apr 05, 2023 11.40 11.40 10.67 10.80 1,244,093 -0.70(-6.09%)
Apr 04, 2023 11.32 11.52 11.02 11.50 1,242,621 +0.28(+2.50%)
Apr 03, 2023 10.90 11.28 10.78 11.22 1,553,110 +0.26(+2.37%)
Mar 31, 2023 10.44 10.97 10.38 10.96 1,083,307 +0.59(+5.69%)
Mar 30, 2023 10.49 10.61 10.30 10.37 984,012 +0.06(+0.58%)
Mar 29, 2023 10.66 10.74 10.05 10.31 1,506,000 -0.19(-1.81%)
Mar 28, 2023 10.31 10.62 10.16 10.50 1,009,256 +0.17(+1.65%)
Mar 27, 2023 10.31 10.38 9.900 10.33 1,481,776 +0.07(+0.68%)
Mar 24, 2023 9.950 10.35 9.780 10.26 1,114,278 +0.22(+2.19%)
Mar 23, 2023 10.54 10.71 9.930 10.04 1,822,360 -0.48(-4.56%)
Mar 22, 2023 11.15 11.46 10.51 10.52 1,497,834 -0.57(-5.14%)
Mar 21, 2023 11.53 11.88 11.07 11.09 1,453,824 -0.33(-2.89%)
Mar 20, 2023 12.17 12.50 11.08 11.42 2,509,553 -0.73(-6.01%)
Mar 17, 2023 12.69 12.69 11.81 12.15 2,947,644 -0.67(-5.23%)
Mar 16, 2023 12.84 13.07 12.49 12.82 1,642,467 -0.10(-0.77%)
Mar 15, 2023 12.77 13.47 12.78 12.92 1,796,024 -0.22(-1.71%)
Mar 14, 2023 13.79 13.94 12.96 13.14 1,063,446 -0.27(-2.04%)
Mar 13, 2023 13.03 13.46 12.61 13.42 2,143,655 -0.03(-0.22%)
Mar 10, 2023 13.72 13.75 13.15 13.45 1,272,210 -0.28(-2.06%)
Mar 09, 2023 14.31 14.64 13.66 13.73 1,413,449 -0.54(-3.77%)
Mar 08, 2023 13.99 14.38 13.80 14.27 1,253,505 +0.31(+2.24%)
Mar 07, 2023 14.17 14.34 13.78 13.96 1,034,269 -0.13(-0.90%)
Mar 06, 2023 14.62 14.65 13.86 14.08 1,443,456 -0.56(-3.81%)
Mar 03, 2023 14.17 14.78 13.89 14.64 1,810,603 +0.46(+3.24%)
Mar 02, 2023 13.76 15.62 13.55 14.18 4,556,289 +0.76(+5.68%)
Mar 01, 2023 13.96 14.12 13.12 13.42 2,615,835 -0.61(-4.32%)
Feb 28, 2023 14.03 14.50 13.96 14.02 1,816,310 -0.12(-0.83%)
Feb 27, 2023 14.79 14.93 13.98 14.14 1,551,235 -0.41(-2.82%)
Feb 24, 2023 14.21 14.66 14.07 14.55 1,117,106 -0.04(-0.27%)
Feb 23, 2023 15.54 15.54 14.26 14.59 1,085,846 -0.83(-5.39%)
Feb 22, 2023 15.44 15.97 15.29 15.42 950,253 -0.03(-0.19%)
Feb 21, 2023 16.27 16.54 15.42 15.45 1,684,915 -0.92(-5.61%)
Feb 17, 2023 16.56 16.58 15.82 16.37 1,138,730 -0.14(-0.83%)
Feb 16, 2023 16.44 17.04 16.35 16.51 1,015,637 -0.20(-1.17%)
Feb 15, 2023 16.15 16.70 15.93 16.70 1,113,602 +0.48(+2.95%)
Feb 14, 2023 16.33 16.39 15.56 16.22 1,223,960 -0.30(-1.83%)
Feb 13, 2023 16.07 16.75 15.76 16.53 771,063 +0.52(+3.24%)
Feb 10, 2023 15.89 16.15 15.57 16.01 972,340 +0.01(+0.06%)
Feb 09, 2023 16.89 17.05 15.79 16.00 1,092,199 -0.65(-3.93%)
Feb 08, 2023 16.99 17.16 16.64 16.65 898,665 -0.42(-2.46%)
Feb 07, 2023 16.97 17.39 16.54 17.07 1,005,859 -0.06(-0.34%)
Feb 06, 2023 16.75 17.28 16.50 17.13 862,741 +0.10(+0.57%)
Feb 03, 2023 17.72 18.12 17.01 17.03 904,360 -1.10(-6.09%)
Feb 02, 2023 17.35 19.52 17.28 18.14 2,190,076 +1.12(+6.61%)
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.