Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.000 3.100 2.580 2.670 1,119,872 -0.46(-14.70%)
Apr 27, 2023 3.240 3.260 3.070 3.130 315,408 -0.08(-2.49%)
Apr 26, 2023 3.200 3.240 3.140 3.210 245,193 +0.00(+0.00%)
Apr 25, 2023 3.010 3.215 3.010 3.210 359,137 +0.17(+5.59%)
Apr 24, 2023 3.080 3.115 2.985 3.040 249,232 -0.06(-1.94%)
Apr 21, 2023 3.220 3.230 3.087 3.100 268,388 -0.14(-4.32%)
Apr 20, 2023 3.330 3.350 3.200 3.240 196,570 -0.09(-2.70%)
Apr 19, 2023 3.450 3.450 3.310 3.330 225,969 -0.17(-4.86%)
Apr 18, 2023 3.470 3.590 3.470 3.500 278,220 +0.01(+0.29%)
Apr 17, 2023 3.480 3.520 3.370 3.490 187,906 -0.01(-0.29%)
Apr 14, 2023 3.530 3.565 3.455 3.500 241,900 -0.03(-0.85%)
Apr 13, 2023 3.720 3.720 3.510 3.530 271,362 -0.20(-5.36%)
Apr 12, 2023 3.760 3.820 3.701 3.730 200,693 -0.01(-0.27%)
Apr 11, 2023 3.740 3.900 3.705 3.740 444,057 -0.12(-3.11%)
Apr 10, 2023 3.820 3.935 3.805 3.860 460,603 +0.01(+0.26%)
Apr 06, 2023 3.800 3.860 3.760 3.850 96,091 +0.01(+0.26%)
Apr 05, 2023 3.860 3.860 3.725 3.840 113,096 -0.03(-0.78%)
Apr 04, 2023 3.940 3.950 3.840 3.870 167,417 -0.08(-2.03%)
Apr 03, 2023 3.970 4.040 3.900 3.950 170,493 -0.03(-0.75%)
Mar 31, 2023 3.910 3.990 3.850 3.980 215,660 +0.08(+2.05%)
Mar 30, 2023 3.900 3.920 3.820 3.900 270,269 +0.05(+1.30%)
Mar 29, 2023 3.760 3.860 3.700 3.850 147,703 +0.14(+3.77%)
Mar 28, 2023 3.730 3.736 3.630 3.710 134,264 -0.04(-1.07%)
Mar 27, 2023 3.800 3.810 3.655 3.750 206,483 -0.02(-0.53%)
Mar 24, 2023 3.730 3.780 3.690 3.770 162,308 -0.03(-0.79%)
Mar 23, 2023 3.840 3.913 3.760 3.800 113,405 -0.01(-0.26%)
Mar 22, 2023 3.900 3.970 3.800 3.810 155,428 -0.09(-2.31%)
Mar 21, 2023 3.780 3.950 3.750 3.900 223,380 +0.19(+5.12%)
Mar 20, 2023 3.770 3.790 3.675 3.710 284,004 -0.05(-1.33%)
Mar 17, 2023 3.760 3.815 3.710 3.760 394,399 -0.01(-0.27%)
Mar 16, 2023 3.620 3.800 3.590 3.770 252,124 +0.08(+2.17%)
Mar 15, 2023 3.510 3.730 3.480 3.690 271,742 +0.09(+2.50%)
Mar 14, 2023 3.620 3.700 3.550 3.600 312,616 +0.09(+2.56%)
Mar 13, 2023 3.680 3.714 3.500 3.510 275,664 -0.25(-6.65%)
Mar 10, 2023 3.870 3.925 3.720 3.760 231,911 -0.11(-2.84%)
Mar 09, 2023 3.980 4.030 3.870 3.870 233,799 -0.11(-2.76%)
Mar 08, 2023 4.000 4.090 3.955 3.980 186,035 -0.02(-0.50%)
Mar 07, 2023 4.120 4.170 3.960 4.000 196,949 -0.12(-2.91%)
Mar 06, 2023 4.350 4.390 4.080 4.120 286,934 -0.22(-5.07%)
Mar 03, 2023 4.280 4.370 4.270 4.340 152,249 +0.09(+2.12%)
Mar 02, 2023 4.260 4.280 4.150 4.250 331,462 -0.05(-1.16%)
Mar 01, 2023 4.390 4.590 4.280 4.300 199,176 -0.07(-1.60%)
Feb 28, 2023 4.430 4.530 4.370 4.370 182,133 -0.10(-2.24%)
Feb 27, 2023 4.550 4.620 4.461 4.470 113,253 -0.03(-0.67%)
Feb 24, 2023 4.550 4.580 4.450 4.500 188,768 -0.14(-3.02%)
Feb 23, 2023 4.740 4.830 4.590 4.640 212,529 +0.02(+0.43%)
Feb 22, 2023 4.420 4.700 4.305 4.620 457,765 +0.20(+4.52%)
Feb 21, 2023 4.710 4.870 4.235 4.420 621,784 -0.46(-9.43%)
Feb 17, 2023 5.180 5.180 4.500 4.880 1,204,649 -1.02(-17.29%)
Feb 16, 2023 6.130 6.310 5.890 5.900 154,389 -0.34(-5.45%)
Feb 15, 2023 6.030 6.260 6.030 6.240 120,753 +0.15(+2.46%)
Feb 14, 2023 5.880 6.130 5.760 6.090 138,030 +0.14(+2.35%)
Feb 13, 2023 5.920 6.010 5.860 5.950 144,301 +0.03(+0.51%)
Feb 10, 2023 6.380 6.440 5.905 5.920 181,045 -0.49(-7.64%)
Feb 09, 2023 6.410 6.565 6.330 6.410 155,059 +0.07(+1.10%)
Feb 08, 2023 6.360 6.450 6.300 6.340 107,793 -0.09(-1.40%)
Feb 07, 2023 6.250 6.430 6.210 6.430 92,789 +0.16(+2.55%)
Feb 06, 2023 6.360 6.440 6.270 6.270 134,115 -0.21(-3.24%)
Feb 03, 2023 6.320 6.550 6.320 6.480 214,960 +0.04(+0.62%)
Feb 02, 2023 6.330 6.475 6.318 6.440 147,055 +0.19(+3.04%)
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.