Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.020 5.040 4.932 5.001 1,332,740 +0.07(+1.40%)
Mar 30, 2023 5.060 5.089 4.902 4.932 1,540,455 -0.09(-1.76%)
Mar 29, 2023 5.060 5.080 4.961 5.020 2,312,604 +0.08(+1.59%)
Mar 28, 2023 4.883 5.030 4.853 4.942 1,874,051 -0.02(-0.40%)
Mar 27, 2023 4.912 4.981 4.701 4.961 2,492,160 +0.22(+4.56%)
Mar 24, 2023 4.577 4.804 4.538 4.745 1,540,067 +0.04(+0.84%)
Mar 23, 2023 4.932 5.060 4.661 4.705 3,021,259 -0.15(-3.04%)
Mar 22, 2023 4.952 5.109 4.853 4.853 4,501,388 -0.12(-2.38%)
Mar 21, 2023 4.597 5.030 4.597 4.971 4,725,096 +0.51(+11.48%)
Mar 20, 2023 4.499 4.587 4.420 4.459 4,092,719 -0.04(-0.88%)
Mar 17, 2023 4.558 4.602 4.312 4.499 10,727,163 -0.13(-2.77%)
Mar 16, 2023 4.499 4.656 4.361 4.627 3,601,533 +0.05(+1.08%)
Mar 15, 2023 4.814 4.873 4.430 4.577 5,340,514 -0.46(-9.18%)
Mar 14, 2023 5.119 5.345 4.942 5.040 3,019,816 -0.01(-0.20%)
Mar 13, 2023 5.148 5.257 4.907 5.050 4,302,524 -0.23(-4.29%)
Mar 10, 2023 5.296 5.542 5.237 5.276 3,713,988 -0.05(-0.92%)
Mar 09, 2023 5.739 5.798 5.331 5.326 4,250,923 -0.39(-6.88%)
Mar 08, 2023 5.660 5.783 5.463 5.719 3,641,924 +0.11(+1.93%)
Mar 07, 2023 5.847 5.880 5.552 5.611 3,364,974 -0.30(-5.00%)
Mar 06, 2023 6.044 6.103 5.838 5.906 3,412,926 -0.27(-4.31%)
Mar 03, 2023 5.680 6.221 5.621 6.172 3,386,651 +0.36(+6.27%)
Mar 02, 2023 5.680 5.876 5.582 5.808 2,375,188 +0.08(+1.37%)
Mar 01, 2023 5.532 5.788 5.503 5.729 2,595,332 +0.21(+3.74%)
Feb 28, 2023 5.719 5.818 5.513 5.522 5,149,170 -0.12(-2.09%)
Feb 27, 2023 5.562 5.700 5.463 5.641 1,937,421 +0.10(+1.78%)
Feb 24, 2023 5.355 5.562 5.276 5.542 1,679,034 +0.10(+1.81%)
Feb 23, 2023 5.375 5.488 5.316 5.444 2,383,739 +0.23(+4.34%)
Feb 22, 2023 5.207 5.296 5.104 5.217 2,542,175 -0.02(-0.38%)
Feb 21, 2023 5.414 5.518 5.227 5.237 3,023,788 -0.22(-3.97%)
Feb 17, 2023 5.660 5.700 5.414 5.454 3,371,743 -0.36(-6.26%)
Feb 16, 2023 5.897 6.025 5.808 5.818 1,757,441 -0.15(-2.48%)
Feb 15, 2023 5.897 5.965 5.690 5.965 2,478,569 -0.09(-1.46%)
Feb 14, 2023 5.887 6.113 5.778 6.054 2,068,154 +0.08(+1.32%)
Feb 13, 2023 6.054 6.064 5.759 5.975 2,632,174 -0.11(-1.78%)
Feb 10, 2023 5.788 6.103 5.670 6.084 3,623,573 +0.52(+9.38%)
Feb 09, 2023 5.759 5.808 5.562 5.562 2,871,785 -0.17(-2.92%)
Feb 08, 2023 6.005 6.059 5.719 5.729 2,528,447 -0.25(-4.12%)
Feb 07, 2023 5.759 5.975 5.641 5.975 3,030,505 +0.30(+5.20%)
Feb 06, 2023 5.759 5.896 5.611 5.680 2,065,917 -0.07(-1.20%)
Feb 03, 2023 5.670 6.074 5.660 5.749 3,046,690 +0.11(+1.92%)
Feb 02, 2023 5.897 5.906 5.572 5.641 3,331,964 -0.27(-4.50%)
Feb 01, 2023 6.074 6.123 5.547 5.906 4,680,891 -0.22(-3.54%)
Jan 31, 2023 5.995 6.123 5.906 6.123 2,685,071 +0.14(+2.30%)
Jan 30, 2023 6.064 6.251 5.965 5.985 2,802,685 -0.28(-4.40%)
Jan 27, 2023 6.487 6.576 6.231 6.261 2,303,872 -0.14(-2.15%)
Jan 26, 2023 6.310 6.561 6.202 6.399 3,090,853 +0.30(+4.84%)
Jan 25, 2023 5.946 6.113 5.808 6.103 1,607,751 +0.15(+2.48%)
Jan 24, 2023 6.133 6.241 5.951 5.956 2,085,494 -0.16(-2.58%)
Jan 23, 2023 6.143 6.212 6.064 6.113 2,628,407 +0.10(+1.64%)
Jan 20, 2023 6.054 6.054 5.828 6.015 2,289,367 +0.07(+1.16%)
Jan 19, 2023 5.670 5.951 5.611 5.946 2,689,907 +0.21(+3.60%)
Jan 18, 2023 6.221 6.349 5.739 5.739 3,347,761 -0.38(-6.27%)
Jan 17, 2023 6.064 6.133 5.985 6.123 2,263,337 +0.21(+3.49%)
Jan 13, 2023 5.769 5.956 5.695 5.916 2,323,539 +0.10(+1.69%)
Jan 12, 2023 5.582 6.000 5.493 5.818 3,884,713 +0.32(+5.91%)
Jan 11, 2023 5.454 5.572 5.390 5.493 2,112,585 +0.15(+2.76%)
Jan 10, 2023 5.414 5.434 5.158 5.345 2,705,588 -0.02(-0.37%)
Jan 09, 2023 5.306 5.454 5.237 5.365 2,417,167 +0.22(+4.21%)
Jan 06, 2023 5.139 5.274 5.070 5.148 1,992,857 +0.11(+2.15%)
Jan 05, 2023 5.060 5.129 4.937 5.040 2,030,749 -0.04(-0.78%)
Jan 04, 2023 4.863 5.188 4.814 5.080 2,995,346 +0.09(+1.78%)
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.