Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 8.030 8.210 7.870 8.180 612,761 +0.37(+4.74%)
Jan 25, 2023 7.810 7.840 7.540 7.810 346,291 -0.08(-1.01%)
Jan 24, 2023 7.950 8.070 7.835 7.890 486,570 -0.19(-2.35%)
Jan 23, 2023 7.700 8.100 7.610 8.080 978,888 +0.58(+7.73%)
Jan 20, 2023 7.370 7.630 7.331 7.500 1,536,597 +0.43(+6.08%)
Jan 19, 2023 6.920 7.130 6.860 7.070 497,260 +0.11(+1.58%)
Jan 18, 2023 7.610 7.610 6.930 6.960 671,733 -0.39(-5.31%)
Jan 17, 2023 7.660 7.895 7.190 7.350 1,363,280 -0.77(-9.48%)
Jan 13, 2023 7.280 8.310 7.280 8.120 1,530,299 +0.75(+10.18%)
Jan 12, 2023 7.000 7.460 6.920 7.370 1,243,995 +0.29(+4.10%)
Jan 11, 2023 6.700 7.240 6.600 7.080 1,916,643 +0.73(+11.50%)
Jan 10, 2023 6.310 6.418 6.130 6.350 382,065 +0.08(+1.28%)
Jan 09, 2023 6.400 6.575 6.214 6.270 1,007,128 +0.14(+2.28%)
Jan 06, 2023 6.270 6.400 5.947 6.130 850,427 -0.25(-3.92%)
Jan 05, 2023 6.400 6.670 6.260 6.380 1,171,033 -0.20(-3.04%)
Jan 04, 2023 6.120 6.790 5.970 6.580 1,991,271 +0.94(+16.67%)
Jan 03, 2023 5.600 5.895 5.510 5.640 1,164,110 +0.34(+6.42%)
Dec 30, 2022 4.890 5.385 4.870 5.300 2,093,406 +0.16(+3.11%)
Dec 29, 2022 4.900 5.200 4.819 5.140 467,298 +0.33(+6.86%)
Dec 28, 2022 5.130 5.200 4.810 4.810 430,109 -0.48(-9.07%)
Dec 27, 2022 5.060 5.350 5.040 5.290 513,495 +0.28(+5.59%)
Dec 23, 2022 5.220 5.280 5.010 5.010 295,845 -0.21(-4.02%)
Dec 22, 2022 5.390 5.438 5.151 5.220 581,173 -0.24(-4.40%)
Dec 21, 2022 4.950 5.490 4.870 5.460 848,176 +0.49(+9.86%)
Dec 20, 2022 4.800 5.034 4.720 4.970 487,839 +0.04(+0.81%)
Dec 19, 2022 5.130 5.130 4.860 4.930 514,111 -0.22(-4.27%)
Dec 16, 2022 5.270 5.440 5.150 5.150 783,683 -0.09(-1.72%)
Dec 15, 2022 5.450 5.600 5.200 5.240 967,852 -0.26(-4.73%)
Dec 14, 2022 5.310 5.520 5.060 5.500 1,081,708 +0.24(+4.56%)
Dec 13, 2022 5.240 5.590 5.150 5.260 981,964 +0.24(+4.78%)
Dec 12, 2022 5.550 5.580 4.850 5.020 1,891,614 -0.78(-13.45%)
Dec 09, 2022 5.080 6.060 4.955 5.800 2,702,081 +0.62(+11.97%)
Dec 08, 2022 4.790 5.250 4.700 5.180 1,394,950 +0.61(+13.35%)
Dec 07, 2022 4.510 4.580 4.350 4.570 823,567 -0.10(-2.14%)
Dec 06, 2022 4.820 4.880 4.540 4.670 996,169 -0.11(-2.30%)
Dec 05, 2022 5.170 5.270 4.680 4.780 1,678,021 -0.30(-5.91%)
Dec 02, 2022 4.300 5.140 4.300 5.080 2,292,480 +0.74(+17.05%)
Dec 01, 2022 4.300 4.455 4.200 4.340 564,476 +0.00(+0.00%)
Nov 30, 2022 4.000 4.560 4.000 4.340 2,802,611 +0.32(+7.96%)
Nov 29, 2022 4.540 4.540 3.910 4.020 1,297,529 -0.15(-3.60%)
Nov 28, 2022 4.000 4.380 4.000 4.170 1,032,337 +0.14(+3.47%)
Nov 25, 2022 4.010 4.060 3.910 4.030 300,642 -0.08(-1.95%)
Nov 23, 2022 4.060 4.185 4.010 4.110 553,161 +0.08(+1.99%)
Nov 22, 2022 3.930 4.060 3.910 4.030 474,871 -0.06(-1.47%)
Nov 21, 2022 4.120 4.145 3.935 4.090 846,731 -0.13(-3.08%)
Nov 18, 2022 4.530 4.640 4.070 4.220 1,311,138 -0.38(-8.26%)
Nov 17, 2022 4.000 4.820 4.000 4.600 1,845,513 +0.42(+10.05%)
Nov 16, 2022 4.370 4.410 4.135 4.180 677,388 -0.22(-5.00%)
Nov 15, 2022 4.160 4.490 4.150 4.400 2,256,644 +0.46(+11.68%)
Nov 14, 2022 4.020 4.110 3.600 3.940 2,247,467 -0.01(-0.25%)
Nov 11, 2022 3.940 4.030 3.875 3.950 1,650,839 +0.21(+5.61%)
Nov 10, 2022 3.700 3.849 3.660 3.740 1,086,451 +0.31(+9.04%)
Nov 09, 2022 3.960 4.035 3.410 3.430 1,499,595 -0.68(-16.55%)
Nov 08, 2022 4.210 4.260 4.015 4.110 484,047 -0.11(-2.61%)
Nov 07, 2022 4.260 4.400 4.185 4.220 579,807 +0.00(+0.00%)
Nov 04, 2022 4.340 4.340 4.125 4.220 590,535 +0.23(+5.76%)
Nov 03, 2022 3.900 4.180 3.800 3.990 523,459 -0.01(-0.25%)
Nov 02, 2022 4.120 4.170 3.940 4.000 478,516 -0.01(-0.25%)
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.