Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.770 7.620 6.561 7.470 585,674 +0.67(+9.85%)
Jan 26, 2023 6.950 7.040 6.530 6.800 321,874 -0.02(-0.29%)
Jan 25, 2023 6.670 6.880 6.515 6.820 378,884 +0.03(+0.44%)
Jan 24, 2023 7.000 7.150 6.690 6.790 459,803 -0.29(-4.10%)
Jan 23, 2023 6.750 7.260 6.510 7.080 624,355 +0.48(+7.27%)
Jan 20, 2023 6.380 6.620 6.105 6.600 935,370 +0.34(+5.43%)
Jan 19, 2023 7.200 7.210 6.054 6.260 1,665,065 -1.31(-17.31%)
Jan 18, 2023 8.700 8.880 7.325 7.570 1,194,057 -1.07(-12.38%)
Jan 17, 2023 8.360 8.830 8.075 8.640 933,500 +0.52(+6.40%)
Jan 13, 2023 7.550 8.490 7.410 8.120 1,040,285 +0.48(+6.28%)
Jan 12, 2023 7.380 8.100 6.950 7.640 2,360,173 +0.30(+4.09%)
Jan 11, 2023 6.270 7.720 6.250 7.340 7,190,065 +1.75(+31.31%)
Jan 10, 2023 4.800 5.630 4.800 5.590 1,097,206 +0.74(+15.26%)
Jan 09, 2023 5.190 5.398 4.820 4.850 759,079 -0.26(-5.09%)
Jan 06, 2023 5.270 5.270 4.940 5.110 565,490 -0.10(-1.92%)
Jan 05, 2023 5.200 5.240 4.890 5.210 408,756 +0.06(+1.17%)
Jan 04, 2023 5.080 5.380 4.935 5.150 434,546 +0.10(+1.98%)
Jan 03, 2023 5.000 5.280 4.750 5.050 667,206 +0.11(+2.23%)
Dec 30, 2022 4.890 4.980 4.612 4.940 542,570 +0.03(+0.61%)
Dec 29, 2022 4.760 5.218 4.500 4.910 607,781 +0.31(+6.74%)
Dec 28, 2022 4.650 5.040 4.570 4.600 510,347 -0.06(-1.29%)
Dec 27, 2022 5.120 5.170 4.410 4.660 922,309 -0.41(-8.09%)
Dec 23, 2022 4.380 5.085 4.261 5.070 1,021,140 +0.63(+14.19%)
Dec 22, 2022 3.890 4.510 3.728 4.440 821,301 +0.57(+14.73%)
Dec 21, 2022 3.830 3.950 3.710 3.870 561,711 +0.10(+2.65%)
Dec 20, 2022 3.900 3.960 3.645 3.770 867,218 -0.17(-4.31%)
Dec 19, 2022 4.120 4.130 3.820 3.940 695,890 -0.18(-4.25%)
Dec 16, 2022 4.460 4.550 3.990 4.115 904,254 -0.42(-9.16%)
Dec 15, 2022 4.480 5.000 4.420 4.530 720,496 -0.07(-1.52%)
Dec 14, 2022 4.740 5.040 4.500 4.600 766,460 -0.21(-4.37%)
Dec 13, 2022 4.070 4.860 3.940 4.810 1,806,758 +0.61(+14.52%)
Dec 12, 2022 4.270 4.940 3.840 4.200 4,081,573 -1.48(-26.06%)
Dec 09, 2022 5.480 6.070 5.410 5.680 696,988 +0.20(+3.65%)
Dec 08, 2022 5.420 5.607 5.240 5.480 494,992 +0.11(+2.05%)
Dec 07, 2022 5.260 5.651 5.220 5.370 645,615 +0.10(+1.90%)
Dec 06, 2022 5.610 5.630 5.220 5.270 662,425 -0.37(-6.56%)
Dec 05, 2022 5.910 6.050 5.580 5.640 475,941 -0.37(-6.16%)
Dec 02, 2022 5.610 6.040 5.420 6.010 678,675 +0.31(+5.44%)
Dec 01, 2022 6.120 6.220 5.670 5.700 929,632 -0.34(-5.63%)
Nov 30, 2022 6.540 6.827 5.800 6.040 1,903,805 -0.51(-7.79%)
Nov 29, 2022 6.500 6.790 6.280 6.550 750,520 -0.01(-0.15%)
Nov 28, 2022 7.110 7.330 6.490 6.560 841,080 -0.38(-5.48%)
Nov 25, 2022 6.680 7.440 6.660 6.940 987,861 +0.31(+4.68%)
Nov 23, 2022 6.590 6.920 6.280 6.630 779,221 -0.01(-0.15%)
Nov 22, 2022 6.510 6.839 6.060 6.640 1,396,733 +0.01(+0.15%)
Nov 21, 2022 5.740 6.780 5.335 6.630 2,860,969 +0.88(+15.30%)
Nov 18, 2022 6.390 6.390 4.450 5.750 8,241,446 -1.07(-15.69%)
Nov 17, 2022 14.92 15.38 6.550 6.820 5,907,592 -9.03(-56.97%)
Nov 16, 2022 16.40 16.45 15.53 15.85 228,456 -0.63(-3.82%)
Nov 15, 2022 16.00 17.19 16.00 16.48 207,276 +0.31(+1.92%)
Nov 14, 2022 16.20 16.74 15.19 16.17 275,605 -0.31(-1.88%)
Nov 11, 2022 17.00 17.26 16.10 16.48 408,256 -0.79(-4.57%)
Nov 10, 2022 16.06 17.30 15.69 17.27 289,482 +2.26(+15.06%)
Nov 09, 2022 16.14 16.25 14.91 15.01 317,839 -1.23(-7.57%)
Nov 08, 2022 17.33 17.33 16.20 16.24 298,580 -0.88(-5.14%)
Nov 07, 2022 17.93 18.30 17.08 17.12 303,847 -0.81(-4.52%)
Nov 04, 2022 18.46 18.46 17.50 17.93 179,260 -0.37(-2.02%)
Nov 03, 2022 18.55 19.21 18.26 18.30 181,227 -0.70(-3.68%)
Nov 02, 2022 20.44 18.90 19.00 240,409 -1.56(-7.59%)
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.