Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.750 6.900 6.015 6.016 38,123 -0.73(-10.85%)
May 30, 2023 6.300 7.050 6.000 6.748 45,535 +0.63(+10.27%)
May 26, 2023 5.859 6.862 5.859 6.120 45,363 +0.23(+3.95%)
May 25, 2023 5.700 6.128 5.700 5.888 26,235 +0.19(+3.29%)
May 24, 2023 6.150 6.239 5.641 5.700 57,883 -0.46(-7.54%)
May 23, 2023 6.450 6.787 6.165 6.165 36,219 -0.29(-4.42%)
May 22, 2023 6.750 7.050 6.316 6.450 28,123 -0.26(-3.93%)
May 19, 2023 6.900 7.197 6.465 6.714 22,857 -0.04(-0.53%)
May 18, 2023 7.044 7.200 6.466 6.750 37,817 -0.15(-2.17%)
May 17, 2023 8.100 8.100 6.813 6.900 44,939 -0.89(-11.39%)
May 16, 2023 7.500 8.400 6.301 7.787 43,870 +0.21(+2.83%)
May 15, 2023 7.650 8.685 7.395 7.572 37,036 -0.27(-3.50%)
May 12, 2023 7.755 8.250 7.200 7.846 25,380 +0.12(+1.51%)
May 11, 2023 7.436 8.235 7.436 7.729 45,653 +0.06(+0.84%)
May 10, 2023 7.500 7.725 7.350 7.665 28,099 +0.17(+2.20%)
May 09, 2023 7.410 7.550 7.128 7.500 17,886 +0.19(+2.65%)
May 08, 2023 7.829 7.950 7.200 7.306 18,638 -0.60(-7.64%)
May 05, 2023 7.953 8.098 7.650 7.911 26,410 -0.11(-1.40%)
May 04, 2023 7.808 8.091 7.756 8.024 21,928 +0.20(+2.57%)
May 03, 2023 7.200 8.100 6.907 7.822 27,422 +0.79(+11.24%)
May 02, 2023 7.050 7.429 6.412 7.032 36,021 +0.22(+3.17%)
May 01, 2023 6.450 6.867 6.300 6.816 41,741 +0.22(+3.27%)
Apr 28, 2023 6.900 7.123 6.300 6.600 26,800 -0.30(-4.41%)
Apr 27, 2023 7.050 7.125 6.750 6.904 22,080 -0.12(-1.71%)
Apr 26, 2023 7.127 7.513 6.903 7.024 16,461 -0.19(-2.58%)
Apr 25, 2023 7.350 7.500 7.053 7.210 24,059 -0.17(-2.36%)
Apr 24, 2023 7.819 7.832 7.368 7.385 25,047 -0.58(-7.31%)
Apr 21, 2023 8.400 8.442 7.502 7.966 35,902 -0.43(-5.16%)
Apr 20, 2023 8.250 9.363 7.886 8.400 78,683 +0.51(+6.52%)
Apr 19, 2023 7.800 8.250 7.500 7.886 82,188 -0.06(-0.81%)
Apr 18, 2023 6.600 8.250 6.600 7.950 73,482 +1.23(+18.25%)
Apr 17, 2023 6.600 6.750 6.402 6.723 13,722 +0.12(+1.86%)
Apr 14, 2023 6.450 6.750 6.450 6.600 37,740 +0.00(+0.00%)
Apr 13, 2023 5.850 6.600 5.760 6.600 18,799 +0.70(+11.82%)
Apr 12, 2023 5.964 6.075 5.853 5.902 14,065 +0.05(+0.87%)
Apr 11, 2023 5.982 6.000 5.702 5.851 5,928 +0.05(+0.85%)
Apr 10, 2023 5.550 5.850 5.550 5.802 11,578 +0.31(+5.68%)
Apr 06, 2023 5.550 5.647 5.475 5.490 13,464 -0.03(-0.57%)
Apr 05, 2023 5.850 5.850 5.427 5.521 22,428 -0.46(-7.74%)
Apr 04, 2023 6.435 6.435 5.847 5.985 13,837 -0.31(-5.00%)
Apr 03, 2023 6.000 6.465 5.850 6.300 40,216 +0.70(+12.45%)
Mar 31, 2023 5.700 6.750 5.460 5.603 83,211 -0.09(-1.53%)
Mar 30, 2023 5.340 5.700 5.325 5.689 30,803 +0.36(+6.85%)
Mar 29, 2023 5.400 5.547 5.252 5.325 14,092 -0.14(-2.55%)
Mar 28, 2023 5.550 5.550 5.280 5.465 25,381 +0.04(+0.66%)
Mar 27, 2023 5.370 5.661 5.265 5.428 13,914 +0.09(+1.60%)
Mar 24, 2023 5.370 5.521 5.250 5.343 14,816 -0.03(-0.50%)
Mar 23, 2023 5.433 5.801 5.250 5.370 29,778 -0.18(-3.27%)
Mar 22, 2023 5.699 5.744 5.551 5.551 11,735 -0.10(-1.83%)
Mar 21, 2023 5.550 5.745 5.550 5.655 20,908 +0.06(+1.13%)
Mar 20, 2023 6.000 6.150 5.550 5.592 18,830 +0.19(+3.53%)
Mar 17, 2023 6.150 6.593 5.402 5.402 37,523 -0.79(-12.81%)
Mar 16, 2023 6.747 6.750 6.000 6.195 28,692 -0.25(-3.95%)
Mar 15, 2023 6.900 6.912 6.016 6.450 36,496 -0.46(-6.68%)
Mar 14, 2023 6.300 7.482 6.300 6.912 40,474 +0.68(+10.98%)
Mar 13, 2023 6.300 6.675 5.250 6.228 31,870 -0.55(-8.06%)
Mar 10, 2023 7.200 7.350 6.340 6.774 26,734 -0.43(-5.92%)
Mar 09, 2023 7.350 7.500 7.092 7.200 13,724 -0.15(-2.04%)
Mar 08, 2023 7.050 7.500 6.902 7.350 16,988 +0.15(+2.08%)
Mar 07, 2023 7.500 7.500 6.960 7.200 13,539 +0.08(+1.18%)
Mar 06, 2023 7.484 7.484 7.054 7.116 15,693 -0.23(-3.18%)
Mar 03, 2023 7.050 7.425 6.750 7.350 25,851 +0.49(+7.22%)
Mar 02, 2023 6.800 7.035 6.236 6.855 19,956 +0.10(+1.47%)
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.