Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.410 4.460 4.390 4.400 138,426 -0.01(-0.23%)
Feb 27, 2023 4.360 4.427 4.340 4.410 105,517 +0.17(+4.07%)
Feb 24, 2023 4.272 4.280 4.230 4.237 30,909 -0.19(-4.35%)
Feb 23, 2023 4.470 4.470 4.380 4.430 33,968 +0.04(+0.91%)
Feb 22, 2023 4.380 4.450 4.350 4.390 1,007,538 -0.09(-2.01%)
Feb 21, 2023 4.440 4.490 4.430 4.480 1,151,404 -0.13(-2.82%)
Feb 17, 2023 4.550 4.620 4.510 4.610 147,860 +0.01(+0.22%)
Feb 16, 2023 4.530 4.650 4.530 4.600 42,313 +0.00(+0.00%)
Feb 15, 2023 4.470 4.600 4.470 4.600 24,508 +0.08(+1.77%)
Feb 14, 2023 4.440 4.560 4.420 4.520 64,824 -0.02(-0.44%)
Feb 13, 2023 4.470 4.540 4.460 4.540 23,112 +0.02(+0.44%)
Feb 10, 2023 4.590 4.600 4.510 4.520 35,407 -0.36(-7.38%)
Feb 09, 2023 4.910 4.980 4.850 4.880 156,707 -0.11(-2.20%)
Feb 08, 2023 5.040 5.080 4.960 4.990 62,763 -0.09(-1.77%)
Feb 07, 2023 5.010 5.080 4.900 5.080 115,258 +0.08(+1.50%)
Feb 06, 2023 4.860 5.030 4.860 5.005 49,750 -0.09(-1.86%)
Feb 03, 2023 5.130 5.210 5.090 5.100 64,370 -0.11(-2.11%)
Feb 02, 2023 5.260 5.320 5.150 5.210 46,035 +0.13(+2.56%)
Feb 01, 2023 5.010 5.105 4.930 5.080 107,406 -0.02(-0.39%)
Jan 31, 2023 4.960 5.100 4.960 5.100 72,637 +0.23(+4.72%)
Jan 30, 2023 4.905 4.950 4.860 4.870 17,938 -0.10(-2.01%)
Jan 27, 2023 4.910 5.022 4.910 4.970 102,651 -0.07(-1.39%)
Jan 26, 2023 5.020 5.060 4.950 5.040 241,529 +0.14(+2.86%)
Jan 25, 2023 4.790 4.900 4.740 4.900 77,829 -0.03(-0.61%)
Jan 24, 2023 4.920 4.960 4.890 4.930 35,452 -0.22(-4.27%)
Jan 23, 2023 5.130 5.200 5.120 5.150 104,042 -0.08(-1.53%)
Jan 20, 2023 5.180 5.230 5.107 5.230 52,878 +0.03(+0.58%)
Jan 19, 2023 5.200 5.220 5.140 5.200 72,457 -0.11(-2.07%)
Jan 18, 2023 5.660 5.685 5.310 5.310 538,450 +0.12(+2.31%)
Jan 17, 2023 5.120 5.200 5.120 5.190 57,649 -0.15(-2.81%)
Jan 13, 2023 5.220 5.360 5.220 5.340 77,632 +0.18(+3.49%)
Jan 12, 2023 5.080 5.170 4.990 5.160 97,855 +0.11(+2.18%)
Jan 11, 2023 5.010 5.100 4.990 5.050 52,596 +0.12(+2.54%)
Jan 10, 2023 4.870 4.940 4.820 4.925 217,503 +0.14(+3.03%)
Jan 09, 2023 4.890 5.000 4.770 4.780 94,098 +0.29(+6.46%)
Jan 06, 2023 4.390 4.490 4.340 4.490 676,059 +0.07(+1.58%)
Jan 05, 2023 4.490 4.490 4.370 4.420 288,693 -0.05(-1.12%)
Jan 04, 2023 4.470 4.500 4.395 4.470 125,411 +0.01(+0.22%)
Jan 03, 2023 4.520 4.570 4.410 4.460 113,878 +0.27(+6.44%)
Dec 30, 2022 4.130 4.210 4.130 4.190 277,924 -0.06(-1.41%)
Dec 29, 2022 4.150 4.250 4.150 4.250 78,849 +0.20(+4.94%)
Dec 28, 2022 4.110 4.140 4.040 4.050 119,921 -0.09(-2.17%)
Dec 27, 2022 4.070 4.180 4.065 4.140 368,980 +0.04(+0.98%)
Dec 23, 2022 4.060 4.110 4.030 4.100 381,599 +0.10(+2.50%)
Dec 22, 2022 4.170 4.170 3.940 4.000 100,302 -0.32(-7.41%)
Dec 21, 2022 4.320 4.370 4.290 4.320 365,929 +0.09(+2.13%)
Dec 20, 2022 4.200 4.270 4.200 4.230 247,119 -0.03(-0.70%)
Dec 19, 2022 4.320 4.320 4.240 4.260 175,797 +0.08(+1.91%)
Dec 16, 2022 4.190 4.220 4.120 4.180 96,076 -0.10(-2.34%)
Dec 15, 2022 4.430 4.450 4.240 4.280 132,194 -0.26(-5.73%)
Dec 14, 2022 4.600 4.620 4.500 4.540 104,117 -0.09(-1.94%)
Dec 13, 2022 4.750 4.803 4.610 4.630 264,831 +0.08(+1.76%)
Dec 12, 2022 4.490 4.550 4.450 4.550 96,601 +0.13(+2.94%)
Dec 09, 2022 4.370 4.490 4.360 4.420 55,842 -0.02(-0.45%)
Dec 08, 2022 4.300 4.460 4.250 4.440 50,533 +0.02(+0.45%)
Dec 07, 2022 4.430 4.470 4.370 4.420 53,853 -0.04(-0.90%)
Dec 06, 2022 4.550 4.560 4.410 4.460 61,601 -0.11(-2.41%)
Dec 05, 2022 4.670 4.710 4.540 4.570 92,909 -0.20(-4.19%)
Dec 02, 2022 4.670 4.780 4.620 4.770 136,131 +0.07(+1.49%)
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.