Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.130 4.540 4.031 4.540 14,806 +0.49(+12.10%)
Mar 30, 2023 3.990 4.140 3.865 4.050 22,244 +0.14(+3.58%)
Mar 29, 2023 4.000 4.170 3.845 3.910 23,733 -0.16(-3.93%)
Mar 28, 2023 3.920 4.100 3.920 4.070 16,608 +0.17(+4.36%)
Mar 27, 2023 3.750 4.160 3.730 3.900 19,852 +0.10(+2.63%)
Mar 24, 2023 4.070 4.100 3.520 3.800 48,878 -0.25(-6.17%)
Mar 23, 2023 4.100 4.252 3.935 4.050 23,831 +0.05(+1.25%)
Mar 22, 2023 4.140 4.225 3.870 4.000 30,202 +0.01(+0.25%)
Mar 21, 2023 3.570 4.150 3.570 3.990 52,511 +0.42(+11.76%)
Mar 20, 2023 4.100 4.380 3.570 3.570 48,728 -0.59(-14.18%)
Mar 17, 2023 4.440 4.500 4.010 4.160 51,423 -0.29(-6.52%)
Mar 16, 2023 4.220 4.500 4.220 4.450 46,769 +0.14(+3.25%)
Mar 15, 2023 4.250 4.650 4.180 4.310 31,986 -0.04(-0.92%)
Mar 14, 2023 4.260 4.520 4.110 4.350 79,430 -0.02(-0.46%)
Mar 13, 2023 4.250 4.580 4.200 4.370 22,049 +0.02(+0.46%)
Mar 10, 2023 4.430 4.580 4.254 4.350 61,586 -0.07(-1.58%)
Mar 09, 2023 4.120 4.560 4.120 4.420 63,196 +0.20(+4.74%)
Mar 08, 2023 4.190 4.380 4.120 4.220 26,854 +0.02(+0.47%)
Mar 07, 2023 4.200 4.450 4.200 4.200 18,763 -0.08(-1.87%)
Mar 06, 2023 4.380 4.480 4.120 4.280 23,706 -0.16(-3.60%)
Mar 03, 2023 4.360 4.480 4.280 4.440 33,895 +0.05(+1.14%)
Mar 02, 2023 4.300 4.500 4.300 4.390 24,926 +0.03(+0.69%)
Mar 01, 2023 4.600 4.700 4.300 4.360 27,274 -0.24(-5.22%)
Feb 28, 2023 4.470 4.700 4.367 4.600 25,097 +0.12(+2.68%)
Feb 27, 2023 4.600 4.700 4.355 4.480 18,627 -0.12(-2.61%)
Feb 24, 2023 4.450 4.700 4.350 4.600 20,079 +0.25(+5.75%)
Feb 23, 2023 4.470 4.700 4.350 4.350 30,112 +0.04(+0.93%)
Feb 22, 2023 4.540 4.700 4.161 4.310 32,320 -0.25(-5.48%)
Feb 21, 2023 4.700 4.700 4.510 4.560 24,295 -0.24(-5.00%)
Feb 17, 2023 4.520 4.800 4.420 4.800 29,305 +0.21(+4.58%)
Feb 16, 2023 4.690 4.880 4.470 4.590 20,181 -0.18(-3.77%)
Feb 15, 2023 4.710 4.880 4.545 4.770 27,896 -0.08(-1.65%)
Feb 14, 2023 4.330 4.850 4.330 4.850 29,380 +0.38(+8.50%)
Feb 13, 2023 4.400 4.500 4.340 4.470 28,898 -0.03(-0.67%)
Feb 10, 2023 4.350 4.660 4.300 4.500 35,717 +0.15(+3.45%)
Feb 09, 2023 4.620 4.620 4.310 4.350 32,864 -0.14(-3.12%)
Feb 08, 2023 4.800 4.870 4.410 4.490 26,176 -0.31(-6.46%)
Feb 07, 2023 4.630 4.880 4.460 4.800 24,242 +0.09(+1.91%)
Feb 06, 2023 4.990 5.000 4.700 4.710 54,125 -0.09(-1.87%)
Feb 03, 2023 4.620 4.800 4.560 4.800 34,077 +0.29(+6.55%)
Feb 02, 2023 4.680 4.800 4.500 4.505 32,157 -0.08(-1.64%)
Feb 01, 2023 4.580 4.690 4.310 4.580 5,179 -0.10(-2.14%)
Jan 31, 2023 4.800 4.880 4.200 4.680 57,820 -0.01(-0.21%)
Jan 30, 2023 4.730 4.900 4.590 4.690 32,112 -0.31(-6.20%)
Jan 27, 2023 5.000 5.105 4.550 5.000 34,143 +0.20(+4.17%)
Jan 26, 2023 4.680 5.110 4.680 4.800 10,373 +0.10(+2.13%)
Jan 25, 2023 4.630 4.880 4.630 4.700 14,801 +0.00(+0.00%)
Jan 24, 2023 5.100 5.200 4.700 4.700 40,724 -0.41(-8.02%)
Jan 23, 2023 5.100 5.240 5.100 5.110 13,769 -0.02(-0.39%)
Jan 20, 2023 5.220 5.220 4.970 5.130 16,615 +0.03(+0.59%)
Jan 19, 2023 5.100 5.210 4.980 5.100 16,486 +0.01(+0.20%)
Jan 18, 2023 5.200 5.240 4.960 5.090 18,845 -0.02(-0.39%)
Jan 17, 2023 5.050 5.340 4.980 5.110 17,190 +0.17(+3.44%)
Jan 13, 2023 4.900 5.200 4.900 4.940 15,970 +0.04(+0.82%)
Jan 12, 2023 5.120 5.160 4.900 4.900 17,707 -0.18(-3.54%)
Jan 11, 2023 5.100 5.250 4.940 5.080 18,552 +0.17(+3.46%)
Jan 10, 2023 5.080 5.269 4.860 4.910 19,937 +0.19(+4.03%)
Jan 09, 2023 4.850 5.100 4.640 4.720 21,039 -0.16(-3.28%)
Jan 06, 2023 5.000 5.200 4.880 4.880 13,819 -0.12(-2.40%)
Jan 05, 2023 4.980 5.110 4.980 5.000 12,027 +0.08(+1.63%)
Jan 04, 2023 4.910 5.190 4.420 4.920 44,994 +0.08(+1.65%)
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.