Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.390 5.390 4.780 5.020 5,535,819 -0.38(-7.04%)
May 30, 2023 6.300 6.330 5.200 5.400 6,066,593 -0.85(-13.60%)
May 26, 2023 5.870 6.620 5.670 6.250 6,489,969 -0.96(-13.31%)
May 25, 2023 7.630 7.687 7.120 7.210 2,353,317 -0.42(-5.50%)
May 24, 2023 7.860 8.160 7.500 7.630 1,445,651 -0.06(-0.78%)
May 23, 2023 7.800 8.060 7.620 7.690 1,711,590 -0.23(-2.90%)
May 22, 2023 7.830 8.045 7.660 7.920 1,346,574 +0.04(+0.51%)
May 19, 2023 8.000 8.140 7.830 7.880 1,954,326 -0.17(-2.11%)
May 18, 2023 8.300 8.421 7.940 8.050 1,431,650 -0.36(-4.28%)
May 17, 2023 7.720 8.440 7.610 8.410 2,319,961 +0.69(+8.94%)
May 16, 2023 8.050 8.090 7.615 7.720 1,689,043 -0.37(-4.57%)
May 15, 2023 8.350 8.410 8.070 8.090 1,839,657 -0.21(-2.53%)
May 12, 2023 8.400 8.470 8.110 8.300 1,331,665 -0.13(-1.54%)
May 11, 2023 8.660 8.760 8.420 8.430 780,876 -0.25(-2.88%)
May 10, 2023 9.000 9.120 8.450 8.680 904,784 -0.15(-1.70%)
May 09, 2023 8.530 8.860 8.350 8.830 978,737 +0.13(+1.49%)
May 08, 2023 9.030 9.040 8.530 8.700 1,038,890 -0.27(-3.01%)
May 05, 2023 8.780 9.110 8.760 8.970 967,109 +0.41(+4.79%)
May 04, 2023 8.490 8.610 8.270 8.560 854,413 -0.04(-0.47%)
May 03, 2023 8.390 8.910 8.390 8.600 1,069,691 +0.21(+2.50%)
May 02, 2023 8.740 8.790 8.135 8.390 2,131,499 -0.35(-4.00%)
May 01, 2023 8.950 8.997 8.630 8.740 1,289,837 -0.25(-2.78%)
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%)
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.