Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.347 9.385 9.226 9.260 16,225,969 -0.10(-1.03%)
May 30, 2023 9.423 9.452 9.327 9.356 8,261,913 -0.05(-0.51%)
May 26, 2023 9.481 9.519 9.378 9.404 6,840,937 -0.02(-0.20%)
May 25, 2023 9.491 9.539 9.375 9.423 7,118,745 -0.12(-1.31%)
May 24, 2023 9.664 9.664 9.524 9.548 7,859,493 -0.17(-1.78%)
May 23, 2023 9.731 9.827 9.673 9.721 8,801,892 -0.03(-0.27%)
May 22, 2023 9.700 9.786 9.662 9.748 8,155,343 +0.04(+0.39%)
May 19, 2023 9.767 9.800 9.681 9.710 4,937,013 +0.01(+0.10%)
May 18, 2023 9.691 9.719 9.615 9.700 5,020,289 -0.03(-0.29%)
May 17, 2023 9.710 9.757 9.605 9.729 7,832,796 +0.03(+0.29%)
May 16, 2023 9.776 9.786 9.691 9.700 7,524,851 -0.13(-1.35%)
May 15, 2023 9.805 9.843 9.738 9.833 6,713,553 +0.06(+0.58%)
May 12, 2023 9.890 9.918 9.719 9.776 5,653,039 -0.06(-0.58%)
May 11, 2023 9.814 9.857 9.748 9.833 6,218,472 -0.03(-0.29%)
May 10, 2023 9.852 9.885 9.748 9.861 8,749,976 +0.08(+0.78%)
May 09, 2023 9.861 9.861 9.781 9.786 6,617,713 -0.14(-1.43%)
May 08, 2023 9.956 9.994 9.880 9.928 6,495,605 +0.04(+0.38%)
May 05, 2023 9.748 9.947 9.738 9.890 10,710,996 +0.20(+2.06%)
May 04, 2023 9.472 9.909 9.472 9.691 11,170,565 +0.19(+2.00%)
May 03, 2023 9.691 9.719 9.292 9.501 26,640,596 -0.86(-8.33%)
May 02, 2023 10.44 10.48 10.24 10.36 9,159,831 -0.13(-1.27%)
May 01, 2023 10.44 10.53 10.41 10.50 7,356,213 +0.09(+0.82%)
Apr 28, 2023 10.36 10.44 10.33 10.41 12,992,699 +0.05(+0.46%)
Apr 27, 2023 10.19 10.37 10.10 10.36 8,238,869 +0.19(+1.87%)
Apr 26, 2023 10.19 10.31 10.14 10.17 7,883,176 -0.09(-0.92%)
Apr 25, 2023 10.40 10.45 10.26 10.27 6,349,021 -0.24(-2.26%)
Apr 24, 2023 10.54 10.55 10.46 10.51 6,295,891 +0.01(+0.09%)
Apr 21, 2023 10.50 10.54 10.40 10.50 5,952,075 +0.04(+0.36%)
Apr 20, 2023 10.50 10.52 10.44 10.46 8,708,014 -0.06(-0.54%)
Apr 19, 2023 10.58 10.60 10.51 10.52 8,628,818 -0.08(-0.72%)
Apr 18, 2023 10.53 10.61 10.52 10.59 5,606,248 +0.06(+0.54%)
Apr 17, 2023 10.57 10.59 10.47 10.54 5,384,594 +0.00(+0.00%)
Apr 14, 2023 10.58 10.63 10.46 10.54 4,873,182 -0.09(-0.80%)
Apr 13, 2023 10.47 10.65 10.45 10.62 5,960,206 +0.16(+1.54%)
Apr 12, 2023 10.43 10.55 10.43 10.46 6,093,815 +0.03(+0.27%)
Apr 11, 2023 10.57 10.60 10.40 10.43 13,172,862 -0.09(-0.90%)
Apr 10, 2023 10.59 10.60 10.45 10.53 7,706,633 -0.15(-1.42%)
Apr 06, 2023 10.73 10.74 10.61 10.68 9,902,035 -0.06(-0.53%)
Apr 05, 2023 10.62 10.74 10.59 10.73 10,317,049 +0.09(+0.80%)
Apr 04, 2023 10.74 10.77 10.60 10.65 8,161,371 -0.08(-0.71%)
Apr 03, 2023 10.70 10.81 10.65 10.73 9,210,279 -0.08(-0.70%)
Mar 31, 2023 10.64 10.81 10.61 10.80 7,350,775 +0.23(+2.15%)
Mar 30, 2023 10.60 10.62 10.52 10.57 4,998,357 +0.03(+0.27%)
Mar 29, 2023 10.57 10.60 10.49 10.54 8,164,361 +0.08(+0.73%)
Mar 28, 2023 10.42 10.50 10.39 10.47 3,933,823 +0.06(+0.55%)
Mar 27, 2023 10.41 10.47 10.36 10.41 5,525,722 +0.04(+0.37%)
Mar 24, 2023 10.25 10.41 10.19 10.37 6,470,675 +0.09(+0.83%)
Mar 23, 2023 10.27 10.43 10.24 10.29 6,558,597 +0.03(+0.28%)
Mar 22, 2023 10.45 10.50 10.25 10.26 6,173,399 -0.17(-1.64%)
Mar 21, 2023 10.47 10.50 10.37 10.43 5,065,935 +0.07(+0.64%)
Mar 20, 2023 10.23 10.41 10.22 10.36 6,677,680 +0.21(+2.06%)
Mar 17, 2023 10.20 10.22 10.04 10.16 25,705,676 -0.09(-0.83%)
Mar 16, 2023 10.12 10.26 10.04 10.24 5,927,818 +0.05(+0.46%)
Mar 15, 2023 10.17 10.24 10.11 10.19 10,897,556 -0.14(-1.38%)
Mar 14, 2023 10.34 10.40 10.23 10.34 9,641,051 +0.13(+1.30%)
Mar 13, 2023 10.17 10.39 10.14 10.20 11,614,452 +0.01(+0.09%)
Mar 10, 2023 10.29 10.39 10.19 10.19 9,983,292 -0.10(-1.01%)
Mar 09, 2023 10.43 10.50 10.29 10.30 8,725,817 -0.09(-0.91%)
Mar 08, 2023 10.36 10.44 10.32 10.39 5,648,200 +0.03(+0.27%)
Mar 07, 2023 10.51 10.54 10.36 10.36 7,840,099 -0.12(-1.18%)
Mar 06, 2023 10.64 10.64 10.45 10.49 8,566,547 -0.17(-1.60%)
Mar 03, 2023 10.73 10.75 10.59 10.66 7,749,548 +0.02(+0.18%)
Mar 02, 2023 10.54 10.68 10.54 10.64 6,821,927 +0.06(+0.54%)
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.