Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.900 6.085 5.720 5.760 1,236,823 -0.15(-2.54%)
Feb 02, 2023 5.950 6.335 5.840 5.910 2,011,715 +0.01(+0.17%)
Feb 01, 2023 5.740 5.920 5.570 5.900 2,257,977 +0.14(+2.43%)
Jan 31, 2023 5.510 5.990 5.510 5.760 2,124,898 +0.19(+3.41%)
Jan 30, 2023 5.900 5.960 5.400 5.570 2,501,799 -0.33(-5.59%)
Jan 27, 2023 5.880 6.090 5.810 5.900 1,857,892 -0.01(-0.17%)
Jan 26, 2023 6.190 6.240 5.860 5.910 1,813,278 -0.20(-3.27%)
Jan 25, 2023 6.130 6.160 5.890 6.110 1,439,821 -0.16(-2.55%)
Jan 24, 2023 6.230 6.570 6.204 6.270 1,332,850 +0.03(+0.48%)
Jan 23, 2023 6.270 6.410 6.005 6.240 2,286,679 -0.17(-2.65%)
Jan 20, 2023 6.110 6.435 6.100 6.410 1,472,639 +0.28(+4.57%)
Jan 19, 2023 6.200 6.215 6.010 6.130 810,082 -0.08(-1.29%)
Jan 18, 2023 6.220 6.420 6.100 6.210 1,370,108 +0.00(+0.00%)
Jan 17, 2023 6.280 6.540 6.050 6.210 2,003,877 -0.05(-0.80%)
Jan 13, 2023 6.130 6.340 6.000 6.260 1,524,432 +0.10(+1.62%)
Jan 12, 2023 5.750 6.170 5.500 6.160 2,427,261 +0.47(+8.26%)
Jan 11, 2023 5.740 5.860 5.630 5.690 1,830,775 -0.01(-0.18%)
Jan 10, 2023 5.310 5.830 5.310 5.700 3,066,264 +0.41(+7.75%)
Jan 09, 2023 5.480 5.490 5.280 5.290 1,228,801 -0.12(-2.22%)
Jan 06, 2023 5.630 5.640 5.375 5.410 1,326,047 -0.23(-4.08%)
Jan 05, 2023 5.400 5.660 5.195 5.640 1,462,532 +0.21(+3.87%)
Jan 04, 2023 5.140 5.455 5.060 5.430 1,495,558 +0.29(+5.64%)
Jan 03, 2023 5.310 5.475 5.130 5.140 1,698,256 -0.14(-2.65%)
Dec 30, 2022 5.220 5.348 5.015 5.280 1,892,793 -0.01(-0.19%)
Dec 29, 2022 5.040 5.320 4.928 5.290 1,669,185 +0.28(+5.59%)
Dec 28, 2022 4.850 5.035 4.770 5.010 1,600,418 +0.08(+1.62%)
Dec 27, 2022 5.060 5.060 4.713 4.930 1,920,493 -0.12(-2.38%)
Dec 23, 2022 5.140 5.190 4.955 5.050 1,557,528 -0.07(-1.37%)
Dec 22, 2022 5.040 5.165 4.890 5.120 1,719,367 +0.01(+0.20%)
Dec 21, 2022 4.800 5.170 4.705 5.110 2,271,919 +0.33(+6.90%)
Dec 20, 2022 4.760 4.910 4.570 4.780 2,425,303 -0.03(-0.62%)
Dec 19, 2022 5.010 5.030 4.755 4.810 2,268,413 -0.18(-3.61%)
Dec 16, 2022 5.030 5.199 4.940 4.990 3,212,061 -0.12(-2.35%)
Dec 15, 2022 5.150 5.290 5.040 5.110 1,897,390 -0.12(-2.29%)
Dec 14, 2022 5.300 5.448 5.150 5.230 2,214,088 -0.08(-1.51%)
Dec 13, 2022 5.470 5.650 5.305 5.310 2,582,886 -0.06(-1.12%)
Dec 12, 2022 5.400 5.503 5.240 5.370 2,643,069 -0.10(-1.83%)
Dec 09, 2022 5.790 5.830 5.405 5.470 3,073,258 -0.36(-6.17%)
Dec 08, 2022 5.600 6.125 5.530 5.830 3,275,570 +0.26(+4.67%)
Dec 07, 2022 5.600 5.660 5.240 5.570 3,326,759 -0.09(-1.59%)
Dec 06, 2022 5.750 6.350 5.550 5.660 6,876,410 -0.16(-2.75%)
Dec 05, 2022 5.400 6.530 5.380 5.820 9,491,445 +0.32(+5.82%)
Dec 02, 2022 5.500 5.630 5.400 5.500 2,911,612 +0.02(+0.36%)
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.