Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.420 9.420 9.270 9.270 2,390 +0.05(+0.54%)
Feb 27, 2023 9.170 9.350 9.090 9.220 3,667 +0.03(+0.27%)
Feb 24, 2023 9.060 9.350 9.030 9.195 5,731 -0.14(-1.50%)
Feb 23, 2023 9.030 9.335 9.030 9.335 502 -0.29(-3.06%)
Feb 22, 2023 9.000 9.630 9.000 9.630 3,224 +0.37(+4.01%)
Feb 21, 2023 9.310 9.650 9.190 9.259 4,487 -0.04(-0.44%)
Feb 17, 2023 9.480 9.480 9.300 9.300 2,710 -0.20(-2.11%)
Feb 16, 2023 9.410 9.660 9.410 9.500 1,754 -0.17(-1.76%)
Feb 15, 2023 9.300 9.670 8.950 9.670 3,794 +0.21(+2.22%)
Feb 14, 2023 9.200 9.520 9.200 9.460 10,735 +0.26(+2.83%)
Feb 13, 2023 8.671 9.200 8.671 9.200 1,735 +0.03(+0.33%)
Feb 10, 2023 8.810 9.180 8.810 9.170 4,802 +0.10(+1.10%)
Feb 09, 2023 9.100 9.100 8.874 9.070 2,922 -0.09(-0.98%)
Feb 08, 2023 9.160 9.160 9.160 9.160 1,143 -0.03(-0.33%)
Feb 07, 2023 8.640 9.190 8.630 9.190 2,721 +0.17(+1.88%)
Feb 06, 2023 9.030 9.056 8.750 9.020 7,351 +0.01(+0.11%)
Feb 03, 2023 9.210 9.240 9.010 9.010 5,198 -0.19(-2.07%)
Feb 02, 2023 9.270 9.270 8.930 9.200 3,114 +0.09(+0.99%)
Feb 01, 2023 9.540 9.540 8.976 9.110 23,985 +0.22(+2.47%)
Jan 31, 2023 9.100 9.100 8.887 8.890 3,446 -0.21(-2.31%)
Jan 30, 2023 8.930 9.100 8.910 9.100 2,459 +0.15(+1.68%)
Jan 27, 2023 8.911 9.010 8.911 8.950 2,631 -0.13(-1.43%)
Jan 26, 2023 8.620 9.090 8.620 9.080 7,007 -0.02(-0.22%)
Jan 25, 2023 8.750 9.100 8.337 9.100 2,341 +0.25(+2.82%)
Jan 24, 2023 9.110 9.110 8.770 8.850 5,999 -0.27(-2.96%)
Jan 23, 2023 9.140 9.140 9.120 9.120 1,028 -0.07(-0.76%)
Jan 20, 2023 8.169 9.297 8.169 9.190 20,162 +0.64(+7.49%)
Jan 19, 2023 7.870 8.550 7.850 8.550 777 +0.68(+8.64%)
Jan 18, 2023 8.090 8.100 7.870 7.870 6,266 -0.22(-2.72%)
Jan 17, 2023 7.840 8.090 7.840 8.090 4,775 +0.23(+2.93%)
Jan 13, 2023 7.870 8.070 7.850 7.860 4,492 -0.06(-0.76%)
Jan 12, 2023 8.190 8.230 7.920 7.920 3,663 -0.33(-4.00%)
Jan 11, 2023 8.170 8.250 8.050 8.250 2,527 +0.13(+1.60%)
Jan 10, 2023 8.282 8.282 8.120 8.120 775 -0.13(-1.58%)
Jan 09, 2023 8.280 8.280 8.050 8.250 5,910 +0.18(+2.27%)
Jan 06, 2023 8.190 8.300 8.010 8.067 3,611 -0.00(-0.04%)
Jan 05, 2023 8.120 8.520 8.070 8.070 4,693 -0.16(-2.00%)
Jan 04, 2023 8.120 8.290 8.008 8.235 7,652 -0.20(-2.31%)
Jan 03, 2023 8.330 8.442 7.570 8.430 10,400 +0.62(+7.94%)
Dec 30, 2022 7.490 7.860 7.490 7.810 10,007 +0.19(+2.56%)
Dec 29, 2022 7.550 8.120 7.530 7.615 13,913 +0.07(+0.86%)
Dec 28, 2022 8.234 8.234 7.400 7.550 25,323 -0.69(-8.37%)
Dec 27, 2022 8.500 8.740 8.210 8.240 30,011 -0.23(-2.72%)
Dec 23, 2022 8.900 8.900 8.470 8.470 7,779 +0.00(+0.00%)
Dec 22, 2022 8.650 8.740 8.470 8.470 8,564 -0.23(-2.64%)
Dec 21, 2022 8.550 8.890 8.508 8.700 9,791 +0.00(+0.06%)
Dec 20, 2022 8.530 8.696 8.530 8.695 1,743 -0.02(-0.17%)
Dec 19, 2022 8.700 9.400 8.350 8.710 61,502 -0.27(-3.01%)
Dec 16, 2022 8.780 9.390 8.120 8.980 19,145 +0.14(+1.58%)
Dec 15, 2022 8.750 8.990 8.450 8.840 30,826 -0.01(-0.11%)
Dec 14, 2022 9.150 9.390 8.580 8.850 15,616 -0.53(-5.65%)
Dec 13, 2022 9.310 9.450 9.130 9.380 18,750 +0.32(+3.47%)
Dec 12, 2022 9.070 9.350 8.521 9.065 26,828 +0.06(+0.72%)
Dec 09, 2022 9.320 9.500 8.870 9.000 11,428 -0.20(-2.17%)
Dec 08, 2022 9.170 9.630 8.560 9.200 36,293 -0.07(-0.76%)
Dec 07, 2022 9.620 9.840 8.740 9.270 31,975 -0.23(-2.42%)
Dec 06, 2022 9.650 9.834 9.140 9.500 28,235 -0.15(-1.56%)
Dec 05, 2022 8.760 9.727 8.760 9.650 47,601 +0.90(+10.29%)
Dec 02, 2022 8.950 9.180 8.600 8.750 31,055 -0.15(-1.69%)
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.