Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 7.770 7.895 7.760 7.860 8,384,465 +0.21(+2.75%)
Jun 01, 2023 7.590 7.690 7.570 7.650 5,900,465 +0.13(+1.73%)
May 31, 2023 7.580 7.585 7.440 7.520 9,618,547 -0.24(-3.09%)
May 30, 2023 7.800 7.830 7.690 7.760 8,754,229 -0.05(-0.64%)
May 26, 2023 7.760 7.830 7.730 7.810 8,105,098 +0.03(+0.39%)
May 25, 2023 7.790 7.840 7.730 7.780 6,726,065 -0.06(-0.77%)
May 24, 2023 7.910 7.920 7.820 7.840 8,015,804 -0.20(-2.49%)
May 23, 2023 8.060 8.170 8.040 8.040 8,455,538 +0.03(+0.37%)
May 22, 2023 7.980 8.020 7.910 8.010 8,819,530 +0.02(+0.25%)
May 19, 2023 7.940 8.010 7.920 7.990 7,782,398 +0.07(+0.88%)
May 18, 2023 7.880 7.920 7.820 7.920 8,721,787 +0.00(+0.00%)
May 17, 2023 7.750 7.945 7.710 7.920 9,754,329 +0.27(+3.53%)
May 16, 2023 7.760 7.800 7.650 7.650 8,304,778 -0.18(-2.30%)
May 15, 2023 7.700 7.880 7.680 7.830 8,743,642 +0.17(+2.22%)
May 12, 2023 7.740 7.750 7.640 7.660 7,212,929 -0.02(-0.26%)
May 11, 2023 7.590 7.700 7.552 7.680 8,929,229 -0.07(-0.90%)
May 10, 2023 7.790 7.795 7.650 7.750 11,065,549 -0.02(-0.26%)
May 09, 2023 7.710 7.800 7.695 7.770 10,435,552 -0.05(-0.64%)
May 08, 2023 7.860 7.890 7.795 7.820 8,444,005 +0.00(+0.00%)
May 05, 2023 7.630 7.860 7.610 7.820 11,865,487 +0.35(+4.69%)
May 04, 2023 7.520 7.565 7.360 7.470 15,739,453 -0.14(-1.84%)
May 03, 2023 7.620 7.740 7.600 7.610 12,235,453 -0.16(-2.06%)
May 02, 2023 7.920 7.930 7.665 7.770 13,808,855 -0.22(-2.75%)
May 01, 2023 8.090 8.145 7.960 7.990 6,839,310 -0.08(-0.99%)
Apr 28, 2023 7.940 8.070 7.925 8.070 7,684,359 -0.10(-1.22%)
Apr 27, 2023 7.970 8.190 7.970 8.170 10,595,206 +0.56(+7.36%)
Apr 26, 2023 7.580 7.710 7.575 7.610 9,040,906 +0.19(+2.56%)
Apr 25, 2023 7.530 7.540 7.390 7.420 9,314,760 -0.31(-4.01%)
Apr 24, 2023 7.630 7.745 7.625 7.730 8,365,807 +0.11(+1.44%)
Apr 21, 2023 7.570 7.630 7.520 7.620 6,438,278 +0.00(+0.00%)
Apr 20, 2023 7.660 7.715 7.600 7.620 12,955,550 -0.18(-2.31%)
Apr 19, 2023 7.700 7.820 7.690 7.800 7,081,375 +0.03(+0.39%)
Apr 18, 2023 7.790 7.800 7.710 7.770 7,058,302 +0.04(+0.52%)
Apr 17, 2023 7.620 7.740 7.600 7.730 6,542,528 -0.11(-1.40%)
Apr 14, 2023 7.860 7.900 7.810 7.840 6,928,312 +0.17(+2.22%)
Apr 13, 2023 7.680 7.690 7.625 7.670 5,425,319 +0.08(+1.05%)
Apr 12, 2023 7.670 7.690 7.590 7.590 5,933,992 +0.03(+0.40%)
Apr 11, 2023 7.610 7.620 7.560 7.560 4,398,593 +0.00(+0.00%)
Apr 10, 2023 7.490 7.615 7.470 7.560 5,483,502 +0.01(+0.13%)
Apr 06, 2023 7.460 7.575 7.450 7.550 7,650,849 +0.15(+2.03%)
Apr 05, 2023 7.430 7.460 7.314 7.400 7,063,618 +0.07(+0.95%)
Apr 04, 2023 7.440 7.460 7.240 7.330 7,268,494 -0.04(-0.54%)
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.