Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 6.180 6.250 5.780 5.950 117,825 -0.25(-4.03%)
Feb 06, 2023 6.250 6.390 6.073 6.200 48,276 -0.09(-1.43%)
Feb 03, 2023 5.820 6.440 5.730 6.290 173,140 +0.29(+4.83%)
Feb 02, 2023 6.060 6.240 5.650 6.000 178,782 +0.00(+0.00%)
Feb 01, 2023 6.060 6.090 5.850 6.000 66,528 -0.06(-0.99%)
Jan 31, 2023 5.970 6.120 5.910 6.060 48,367 +0.16(+2.71%)
Jan 30, 2023 6.000 6.040 5.900 5.900 39,902 -0.07(-1.17%)
Jan 27, 2023 5.850 6.120 5.850 5.970 65,376 +0.10(+1.70%)
Jan 26, 2023 5.990 6.180 5.850 5.870 58,843 -0.09(-1.51%)
Jan 25, 2023 6.070 6.380 5.900 5.960 110,069 -0.11(-1.81%)
Jan 24, 2023 5.720 6.080 5.720 6.070 115,287 +0.31(+5.38%)
Jan 23, 2023 5.810 6.000 5.750 5.760 75,125 +0.00(+0.00%)
Jan 20, 2023 6.050 6.149 5.750 5.760 199,083 -0.29(-4.79%)
Jan 19, 2023 6.150 6.330 6.000 6.050 64,278 -0.16(-2.58%)
Jan 18, 2023 6.440 6.680 6.210 6.210 128,825 -0.21(-3.27%)
Jan 17, 2023 6.250 6.420 6.250 6.420 46,711 +0.17(+2.72%)
Jan 13, 2023 6.080 6.320 6.080 6.250 42,908 +0.10(+1.63%)
Jan 12, 2023 6.120 6.380 5.740 6.150 181,443 -0.21(-3.30%)
Jan 11, 2023 6.510 6.510 6.150 6.360 56,634 -0.08(-1.24%)
Jan 10, 2023 6.300 6.480 6.170 6.440 40,459 +0.17(+2.71%)
Jan 09, 2023 6.230 6.350 6.030 6.270 84,050 +0.10(+1.62%)
Jan 06, 2023 6.380 6.380 6.060 6.170 52,753 -0.21(-3.29%)
Jan 05, 2023 6.000 6.440 6.000 6.380 73,806 +0.28(+4.59%)
Jan 04, 2023 6.680 6.690 6.061 6.100 123,459 -0.54(-8.13%)
Jan 03, 2023 6.600 7.097 6.500 6.640 81,585 +0.08(+1.22%)
Dec 30, 2022 6.700 6.760 6.250 6.560 98,415 -0.10(-1.50%)
Dec 29, 2022 6.510 6.705 6.360 6.660 57,596 +0.15(+2.30%)
Dec 28, 2022 6.480 6.741 6.400 6.510 44,558 +0.11(+1.72%)
Dec 27, 2022 6.210 6.750 6.210 6.400 56,782 +0.11(+1.75%)
Dec 23, 2022 6.290 6.447 6.097 6.290 69,363 +0.00(+0.00%)
Dec 22, 2022 6.810 6.840 6.160 6.290 117,495 -0.62(-8.97%)
Dec 21, 2022 6.920 7.200 6.881 6.910 76,937 +0.01(+0.14%)
Dec 20, 2022 7.130 7.200 6.742 6.900 106,906 -0.21(-2.95%)
Dec 19, 2022 7.300 7.390 6.955 7.110 103,297 -0.28(-3.79%)
Dec 16, 2022 7.300 7.410 7.020 7.390 69,833 +0.11(+1.51%)
Dec 15, 2022 7.060 7.390 7.060 7.280 74,413 +0.22(+3.12%)
Dec 14, 2022 6.910 7.350 6.857 7.060 63,890 +0.11(+1.58%)
Dec 13, 2022 7.520 7.520 6.900 6.950 82,823 -0.38(-5.18%)
Dec 12, 2022 7.210 7.550 7.210 7.330 64,194 +0.08(+1.10%)
Dec 09, 2022 7.450 7.450 7.200 7.250 73,117 -0.25(-3.33%)
Dec 08, 2022 7.000 7.580 7.000 7.500 161,960 +0.56(+8.07%)
Dec 07, 2022 7.270 7.430 6.840 6.940 151,369 -0.11(-1.56%)
Dec 06, 2022 7.000 7.200 6.650 7.050 198,965 +0.01(+0.14%)
Dec 05, 2022 7.480 7.610 7.000 7.040 164,619 -0.44(-5.88%)
Dec 02, 2022 7.200 7.530 7.060 7.480 178,510 +0.34(+4.76%)
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.