Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.424 7.542 7.176 7.374 1,242,382 +0.02(+0.27%)
Mar 30, 2023 7.918 8.008 7.300 7.354 1,541,255 -0.51(-6.54%)
Mar 29, 2023 7.473 7.879 7.364 7.869 1,518,080 +0.47(+6.28%)
Mar 28, 2023 7.374 7.636 7.105 7.404 1,581,471 +0.04(+0.54%)
Mar 27, 2023 7.562 7.810 7.354 7.364 1,269,992 +0.12(+1.64%)
Mar 24, 2023 6.632 7.295 6.444 7.245 1,871,236 +0.50(+7.49%)
Mar 23, 2023 7.523 7.523 6.493 6.741 1,339,114 -0.65(-8.84%)
Mar 22, 2023 7.770 7.949 7.384 7.394 1,305,154 -0.36(-4.60%)
Mar 21, 2023 7.740 8.314 7.537 7.750 2,203,135 +0.56(+7.85%)
Mar 20, 2023 7.681 7.889 7.129 7.186 1,894,900 -0.34(-4.47%)
Mar 17, 2023 8.423 8.423 7.245 7.523 4,428,955 -1.08(-12.54%)
Mar 16, 2023 9.017 9.136 8.227 8.601 1,865,045 -0.72(-7.75%)
Mar 15, 2023 8.483 9.435 8.399 9.324 1,669,072 +0.27(+2.95%)
Mar 14, 2023 9.700 9.908 8.809 9.057 2,850,279 +1.39(+18.06%)
Mar 13, 2023 10.34 10.38 7.453 7.671 4,553,168 -3.79(-33.07%)
Mar 10, 2023 12.18 12.37 11.31 11.46 1,080,149 -1.15(-9.11%)
Mar 09, 2023 13.71 13.75 12.56 12.61 623,497 -1.22(-8.80%)
Mar 08, 2023 13.87 13.96 13.66 13.83 414,820 +0.01(+0.07%)
Mar 07, 2023 14.49 14.63 13.79 13.82 640,698 -0.75(-5.16%)
Mar 06, 2023 14.80 14.85 14.54 14.57 419,584 -0.21(-1.41%)
Mar 03, 2023 14.76 14.83 14.57 14.78 268,833 +0.15(+1.01%)
Mar 02, 2023 14.65 14.70 14.51 14.63 305,487 -0.14(-0.94%)
Mar 01, 2023 14.85 14.91 14.63 14.77 357,934 -0.15(-1.00%)
Feb 28, 2023 14.86 15.10 14.86 14.92 339,968 +0.04(+0.27%)
Feb 27, 2023 14.87 15.03 14.82 14.88 358,327 +0.09(+0.60%)
Feb 24, 2023 14.78 14.89 14.64 14.79 210,505 -0.11(-0.73%)
Feb 23, 2023 14.91 15.04 14.74 14.90 331,181 +0.05(+0.33%)
Feb 22, 2023 14.95 15.06 14.75 14.85 315,818 -0.07(-0.46%)
Feb 21, 2023 15.08 15.15 14.83 14.92 257,558 -0.26(-1.70%)
Feb 17, 2023 15.20 15.28 15.05 15.17 205,093 -0.04(-0.26%)
Feb 16, 2023 15.49 15.49 15.20 15.21 320,602 -0.40(-2.54%)
Feb 15, 2023 15.26 15.65 15.18 15.61 266,279 +0.28(+1.81%)
Feb 14, 2023 15.39 15.43 15.21 15.33 205,494 -0.10(-0.64%)
Feb 13, 2023 15.46 15.50 15.34 15.43 275,116 -0.02(-0.13%)
Feb 10, 2023 15.60 15.60 15.44 15.45 345,301 -0.15(-0.95%)
Feb 09, 2023 15.94 16.04 15.57 15.60 428,904 -0.20(-1.25%)
Feb 08, 2023 15.84 15.97 15.73 15.80 366,403 -0.16(-0.99%)
Feb 07, 2023 15.74 16.11 15.54 15.96 389,461 +0.12(+0.75%)
Feb 06, 2023 15.93 15.93 15.74 15.84 400,746 -0.19(-1.17%)
Feb 03, 2023 15.36 16.19 15.25 16.02 743,337 -0.12(-0.74%)
Feb 02, 2023 15.91 16.42 15.83 16.14 516,796 +0.37(+2.37%)
Feb 01, 2023 15.27 16.00 15.13 15.77 642,437 +0.50(+3.28%)
Jan 31, 2023 14.93 15.29 14.83 15.27 384,721 +0.38(+2.58%)
Jan 30, 2023 15.35 15.71 14.88 14.89 564,134 -0.49(-3.20%)
Jan 27, 2023 15.43 15.55 15.16 15.38 442,214 -0.15(-0.95%)
Jan 26, 2023 15.63 15.95 14.85 15.52 692,237 +0.06(+0.38%)
Jan 25, 2023 15.23 15.60 15.23 15.47 378,788 +0.18(+1.16%)
Jan 24, 2023 15.45 15.46 15.20 15.29 372,876 -0.18(-1.14%)
Jan 23, 2023 15.13 15.50 15.13 15.47 568,874 +0.35(+2.34%)
Jan 20, 2023 14.89 15.17 14.82 15.11 639,842 +0.36(+2.47%)
Jan 19, 2023 14.78 14.83 14.64 14.75 573,470 -0.10(-0.66%)
Jan 18, 2023 14.85 15.09 14.72 14.85 456,739 -0.09(-0.59%)
Jan 17, 2023 14.90 15.03 14.81 14.93 338,776 +0.03(+0.20%)
Jan 13, 2023 14.82 15.00 14.56 14.90 534,530 -0.11(-0.72%)
Jan 12, 2023 14.86 15.10 14.73 15.01 387,430 +0.29(+2.00%)
Jan 11, 2023 14.59 14.76 14.54 14.72 168,830 +0.14(+0.94%)
Jan 10, 2023 14.36 14.67 14.23 14.58 237,425 +0.15(+1.02%)
Jan 09, 2023 14.72 14.72 14.37 14.43 296,711 -0.24(-1.61%)
Jan 06, 2023 14.36 14.83 14.29 14.67 400,688 +0.40(+2.83%)
Jan 05, 2023 14.47 14.77 14.11 14.27 322,743 -0.28(-1.89%)
Jan 04, 2023 14.23 14.84 14.23 14.54 317,711 +0.47(+3.35%)
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.