Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.490 7.630 7.393 7.393 3,682 -0.01(-0.09%)
May 30, 2023 7.410 7.450 7.380 7.400 5,004 +0.02(+0.27%)
May 26, 2023 7.770 7.770 7.380 7.380 20,386 -0.34(-4.47%)
May 25, 2023 8.300 8.300 7.649 7.725 9,534 -0.24(-2.95%)
May 24, 2023 7.679 7.970 7.605 7.960 5,085 +0.26(+3.38%)
May 22, 2023 7.700 600 +0.00(+0.00%)
May 18, 2023 7.700 168 -0.01(-0.13%)
May 17, 2023 8.256 8.256 7.680 7.710 2,373 -0.28(-3.50%)
May 16, 2023 8.000 8.000 7.990 7.990 1,456 +0.00(+0.00%)
May 15, 2023 8.560 8.560 7.500 7.990 22,688 -0.46(-5.44%)
May 12, 2023 8.300 8.520 7.910 8.450 22,129 +0.25(+3.05%)
May 11, 2023 8.407 8.629 8.180 8.200 14,655 -0.50(-5.75%)
May 10, 2023 9.000 9.360 8.250 8.700 146,546 +1.20(+16.00%)
May 09, 2023 7.060 7.500 7.060 7.500 17,209 +0.47(+6.68%)
May 08, 2023 6.890 7.030 6.890 7.030 789 -0.23(-3.16%)
May 05, 2023 7.250 7.370 7.180 7.260 2,137 +0.12(+1.67%)
May 04, 2023 7.160 7.160 7.140 7.140 880 -0.02(-0.28%)
May 03, 2023 6.800 7.470 6.800 7.160 18,305 +0.18(+2.58%)
May 02, 2023 6.370 6.980 6.370 6.980 5,386 +0.25(+3.71%)
May 01, 2023 6.450 6.730 6.395 6.730 3,849 +0.23(+3.57%)
Apr 28, 2023 6.800 7.041 6.490 6.498 4,108 -0.01(-0.18%)
Apr 27, 2023 6.860 6.860 6.430 6.510 6,460 -0.03(-0.46%)
Apr 26, 2023 6.750 6.750 6.540 6.540 6,361 -0.10(-1.51%)
Apr 25, 2023 6.950 6.950 6.640 6.640 6,398 -0.31(-4.46%)
Apr 24, 2023 7.000 7.100 6.890 6.950 3,346 -0.10(-1.42%)
Apr 21, 2023 7.210 7.210 6.990 7.050 3,578 -0.17(-2.29%)
Apr 20, 2023 7.280 7.280 7.100 7.215 1,139 +0.10(+1.48%)
Apr 19, 2023 7.290 7.290 7.090 7.110 2,666 -0.06(-0.84%)
Apr 18, 2023 7.300 7.480 7.170 7.170 908 -0.32(-4.27%)
Apr 17, 2023 7.330 7.610 7.272 7.490 14,241 +0.12(+1.63%)
Apr 14, 2023 7.160 7.370 7.160 7.370 2,427 +0.13(+1.80%)
Apr 13, 2023 7.175 7.330 7.175 7.240 1,538 +0.01(+0.14%)
Apr 12, 2023 6.931 7.230 6.931 7.230 2,017 +0.13(+1.83%)
Apr 11, 2023 7.000 7.100 7.000 7.100 5,422 +0.10(+1.43%)
Apr 10, 2023 7.000 7.062 7.000 7.000 1,041 -0.17(-2.37%)
Apr 06, 2023 7.190 7.190 7.161 7.170 912 +0.17(+2.43%)
Apr 05, 2023 6.880 7.165 6.880 7.000 2,247 -0.10(-1.43%)
Apr 04, 2023 6.870 7.101 6.870 7.101 5,372 +0.15(+2.18%)
Apr 03, 2023 7.113 7.230 6.870 6.950 10,843 -0.36(-4.92%)
Mar 31, 2023 7.240 7.346 7.240 7.310 1,183 +0.19(+2.67%)
Mar 30, 2023 7.130 7.190 7.120 7.120 4,353 +0.05(+0.71%)
Mar 29, 2023 7.050 7.120 6.950 7.070 2,545 +0.06(+0.86%)
Mar 28, 2023 7.200 7.195 7.010 7.010 904 +0.01(+0.14%)
Mar 27, 2023 7.425 7.425 7.000 7.000 23,051 -0.25(-3.45%)
Mar 24, 2023 7.780 7.780 7.210 7.250 7,770 -0.55(-7.11%)
Mar 23, 2023 8.130 8.130 7.730 7.805 6,579 -0.17(-2.07%)
Mar 22, 2023 8.621 8.621 7.970 7.970 1,126 -0.12(-1.48%)
Mar 21, 2023 8.130 8.130 8.090 8.090 5,186 -0.15(-1.82%)
Mar 20, 2023 8.650 8.720 8.190 8.240 4,357 -0.39(-4.52%)
Mar 17, 2023 8.630 8.630 8.630 8.630 1,152 +0.00(+0.04%)
Mar 16, 2023 8.626 8.626 8.626 8.626 853 +0.05(+0.54%)
Mar 15, 2023 7.810 8.580 7.810 8.580 7,661 +0.48(+5.93%)
Mar 14, 2023 8.210 8.360 8.100 8.100 1,232 -0.01(-0.12%)
Mar 13, 2023 8.700 8.700 8.030 8.110 8,282 -0.99(-10.88%)
Mar 10, 2023 9.315 9.315 8.950 9.100 6,193 -0.04(-0.44%)
Mar 09, 2023 9.050 9.140 9.050 9.140 708 -0.21(-2.25%)
Mar 08, 2023 9.090 9.350 9.073 9.350 1,667 +0.02(+0.24%)
Mar 07, 2023 9.285 9.329 8.991 9.327 3,872 -0.07(-0.77%)
Mar 06, 2023 9.290 9.400 9.290 9.400 2,596 +0.58(+6.58%)
Mar 03, 2023 9.040 9.100 8.820 8.820 2,397 -0.22(-2.43%)
Mar 02, 2023 9.050 9.245 9.040 9.040 6,058 -0.18(-1.95%)
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.