Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 6.350 6.500 6.120 6.410 358,331 +0.23(+3.72%)
Jan 25, 2023 6.610 6.668 6.020 6.180 417,791 -0.49(-7.35%)
Jan 24, 2023 6.810 7.170 6.600 6.670 287,582 -0.08(-1.19%)
Jan 23, 2023 6.740 6.900 6.440 6.750 431,587 -0.01(-0.15%)
Jan 20, 2023 6.880 6.890 6.472 6.760 1,335,104 +0.04(+0.60%)
Jan 19, 2023 6.310 7.090 6.300 6.720 491,242 +0.34(+5.33%)
Jan 18, 2023 6.860 7.110 6.270 6.380 552,824 -0.47(-6.86%)
Jan 17, 2023 7.380 7.670 6.550 6.850 1,019,204 -0.54(-7.31%)
Jan 13, 2023 6.410 7.530 6.320 7.390 2,151,235 +1.00(+15.65%)
Jan 12, 2023 5.300 6.420 5.270 6.390 1,288,199 +1.03(+19.22%)
Jan 11, 2023 5.160 5.480 5.152 5.360 290,742 +0.11(+2.10%)
Jan 10, 2023 5.510 5.720 5.025 5.250 504,857 -0.37(-6.58%)
Jan 09, 2023 5.610 5.760 5.510 5.620 496,587 +0.05(+0.90%)
Jan 06, 2023 5.350 5.730 5.110 5.570 559,119 +0.14(+2.58%)
Jan 05, 2023 5.920 5.930 5.030 5.430 1,006,401 -0.12(-2.16%)
Jan 04, 2023 4.250 5.670 4.250 5.550 2,594,312 +1.31(+30.90%)
Jan 03, 2023 4.350 4.600 4.130 4.240 714,271 +0.06(+1.44%)
Dec 30, 2022 3.490 4.800 3.482 4.180 2,645,640 +0.55(+15.15%)
Dec 29, 2022 3.230 4.430 3.230 3.630 3,070,015 +0.41(+12.73%)
Dec 28, 2022 3.290 3.319 3.190 3.220 374,116 -0.04(-1.23%)
Dec 27, 2022 3.500 3.670 3.241 3.260 1,208,928 -0.22(-6.32%)
Dec 23, 2022 3.650 3.650 3.410 3.480 230,624 -0.12(-3.33%)
Dec 22, 2022 3.540 3.640 3.460 3.600 139,456 -0.01(-0.28%)
Dec 21, 2022 3.490 3.740 3.410 3.610 648,360 +0.14(+4.03%)
Dec 20, 2022 3.530 3.650 3.430 3.470 1,339,632 -0.15(-4.14%)
Dec 19, 2022 3.640 3.720 3.510 3.620 256,819 +0.00(+0.00%)
Dec 16, 2022 3.610 3.710 3.520 3.620 902,285 -0.12(-3.21%)
Dec 15, 2022 3.790 3.820 3.650 3.740 279,242 -0.10(-2.60%)
Dec 14, 2022 3.690 3.930 3.640 3.840 249,467 +0.04(+1.05%)
Dec 13, 2022 3.900 3.940 3.600 3.800 317,530 +0.04(+1.06%)
Dec 12, 2022 4.020 4.100 3.610 3.760 393,466 -0.33(-8.07%)
Dec 09, 2022 4.080 4.180 3.901 4.090 250,052 +0.02(+0.49%)
Dec 08, 2022 3.720 4.140 3.665 4.070 425,462 +0.40(+10.90%)
Dec 07, 2022 3.600 3.750 3.500 3.670 255,939 -0.03(-0.81%)
Dec 06, 2022 3.690 3.840 3.660 3.700 173,094 -0.01(-0.27%)
Dec 05, 2022 3.830 3.980 3.660 3.710 365,139 -0.11(-2.88%)
Dec 02, 2022 3.600 3.875 3.600 3.820 192,895 +0.13(+3.52%)
Dec 01, 2022 3.650 3.850 3.611 3.690 111,536 -0.01(-0.27%)
Nov 30, 2022 3.700 3.790 3.570 3.700 380,145 +0.17(+4.82%)
Nov 29, 2022 3.510 3.620 3.460 3.530 227,081 +0.06(+1.73%)
Nov 28, 2022 3.590 3.739 3.430 3.470 223,072 -0.13(-3.61%)
Nov 25, 2022 3.620 3.632 3.520 3.600 172,643 -0.10(-2.70%)
Nov 23, 2022 3.650 3.770 3.602 3.700 158,818 +0.04(+1.09%)
Nov 22, 2022 3.710 3.720 3.570 3.660 638,334 -0.06(-1.61%)
Nov 21, 2022 3.990 4.010 3.650 3.720 257,609 -0.35(-8.60%)
Nov 18, 2022 4.100 4.120 3.990 4.070 145,511 -0.07(-1.69%)
Nov 17, 2022 4.200 4.458 4.130 4.140 179,818 -0.21(-4.83%)
Nov 16, 2022 4.750 4.890 4.255 4.350 328,928 -0.51(-10.49%)
Nov 15, 2022 4.660 4.950 4.591 4.860 431,560 +0.35(+7.76%)
Nov 14, 2022 4.330 4.690 4.301 4.510 318,582 +0.28(+6.62%)
Nov 11, 2022 3.980 4.310 3.870 4.230 766,628 +0.25(+6.28%)
Nov 10, 2022 3.730 3.990 3.730 3.980 302,370 +0.37(+10.25%)
Nov 09, 2022 3.700 3.790 3.590 3.610 460,997 -0.13(-3.48%)
Nov 08, 2022 3.860 3.940 3.730 3.740 159,529 -0.13(-3.36%)
Nov 07, 2022 3.820 4.040 3.805 3.870 290,349 +0.05(+1.31%)
Nov 04, 2022 3.910 3.950 3.620 3.820 351,277 +0.11(+2.96%)
Nov 03, 2022 3.560 3.780 3.520 3.710 209,374 +0.06(+1.64%)
Nov 02, 2022 3.860 3.930 3.640 3.650 293,075 -0.25(-6.41%)
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.