Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 4.490 4.530 4.431 4.490 204,614 -0.04(-0.88%)
Jan 27, 2023 4.460 4.570 4.407 4.530 189,026 +0.03(+0.67%)
Jan 26, 2023 4.550 4.580 4.360 4.500 163,138 +0.00(+0.00%)
Jan 25, 2023 4.400 4.550 4.310 4.500 181,733 +0.00(+0.00%)
Jan 24, 2023 4.730 4.970 4.500 4.500 319,298 -0.25(-5.26%)
Jan 23, 2023 4.790 4.930 4.685 4.750 126,128 -0.04(-0.84%)
Jan 20, 2023 4.670 5.005 4.528 4.790 194,586 +0.11(+2.35%)
Jan 19, 2023 5.000 5.125 4.660 4.680 129,307 -0.42(-8.24%)
Jan 18, 2023 5.140 5.360 5.080 5.100 327,684 -0.03(-0.58%)
Jan 17, 2023 5.050 5.190 4.900 5.130 232,092 +0.12(+2.40%)
Jan 13, 2023 4.820 5.070 4.775 5.010 218,039 +0.10(+2.04%)
Jan 12, 2023 4.940 4.940 4.815 4.910 140,337 -0.02(-0.41%)
Jan 11, 2023 4.890 5.070 4.827 4.930 131,515 +0.07(+1.44%)
Jan 10, 2023 4.760 4.890 4.760 4.860 165,281 +0.05(+1.04%)
Jan 09, 2023 4.790 4.960 4.706 4.810 265,209 +0.10(+2.12%)
Jan 06, 2023 4.530 4.740 4.430 4.710 189,571 +0.24(+5.37%)
Jan 05, 2023 4.510 4.605 4.350 4.470 97,265 -0.05(-1.11%)
Jan 04, 2023 4.540 4.730 4.470 4.520 225,287 +0.03(+0.67%)
Jan 03, 2023 4.560 4.750 4.210 4.490 410,395 +0.01(+0.22%)
Dec 30, 2022 4.510 4.645 4.400 4.480 299,079 -0.07(-1.54%)
Dec 29, 2022 4.100 4.570 4.080 4.550 393,819 +0.52(+12.90%)
Dec 28, 2022 3.960 4.050 3.820 4.030 253,954 +0.06(+1.51%)
Dec 27, 2022 4.090 4.100 3.920 3.970 223,249 -0.19(-4.57%)
Dec 23, 2022 4.100 4.240 4.055 4.160 273,290 +0.02(+0.48%)
Dec 22, 2022 4.130 4.180 3.930 4.140 268,700 -0.07(-1.66%)
Dec 21, 2022 3.750 4.290 3.450 4.210 413,492 +0.78(+22.74%)
Dec 20, 2022 3.360 3.500 3.300 3.430 209,473 +0.03(+0.88%)
Dec 19, 2022 3.440 3.560 3.350 3.400 267,562 -0.05(-1.45%)
Dec 16, 2022 3.810 3.820 3.440 3.450 897,672 -0.36(-9.45%)
Dec 15, 2022 3.790 3.870 3.720 3.810 402,528 -0.09(-2.31%)
Dec 14, 2022 3.760 3.960 3.745 3.900 201,014 +0.12(+3.17%)
Dec 13, 2022 3.770 4.030 3.770 3.780 386,086 +0.09(+2.44%)
Dec 12, 2022 3.340 3.720 3.240 3.690 377,135 +0.34(+10.15%)
Dec 09, 2022 3.390 3.480 3.290 3.350 95,616 -0.05(-1.47%)
Dec 08, 2022 3.290 3.458 3.265 3.400 83,884 +0.13(+3.98%)
Dec 07, 2022 3.270 3.290 3.160 3.270 162,607 +0.00(+0.00%)
Dec 06, 2022 3.450 3.490 3.240 3.270 283,622 -0.20(-5.76%)
Dec 05, 2022 3.580 3.660 3.370 3.470 301,207 -0.18(-4.93%)
Dec 02, 2022 3.500 3.670 3.465 3.650 164,710 +0.07(+1.96%)
Dec 01, 2022 3.630 3.670 3.560 3.580 108,696 -0.03(-0.83%)
Nov 30, 2022 3.490 3.630 3.430 3.610 218,008 +0.12(+3.44%)
Nov 29, 2022 3.540 3.590 3.410 3.490 91,533 -0.06(-1.69%)
Nov 28, 2022 3.690 3.770 3.540 3.550 180,894 -0.15(-4.05%)
Nov 25, 2022 3.800 3.800 3.660 3.700 60,872 -0.11(-2.89%)
Nov 23, 2022 3.720 3.855 3.710 3.810 143,917 +0.11(+2.97%)
Nov 22, 2022 3.650 3.720 3.640 3.700 130,721 +0.05(+1.37%)
Nov 21, 2022 3.730 3.800 3.650 3.650 126,461 -0.11(-2.93%)
Nov 18, 2022 3.600 3.790 3.600 3.760 173,240 +0.18(+5.03%)
Nov 17, 2022 3.550 3.640 3.496 3.580 152,850 -0.03(-0.83%)
Nov 16, 2022 3.720 3.750 3.610 3.610 174,413 -0.13(-3.48%)
Nov 15, 2022 3.800 3.880 3.650 3.740 409,892 +0.17(+4.76%)
Nov 14, 2022 3.590 3.680 3.548 3.570 307,917 -0.02(-0.56%)
Nov 11, 2022 3.310 3.620 3.310 3.590 278,751 +0.21(+6.21%)
Nov 10, 2022 3.170 3.430 3.150 3.380 526,732 +0.31(+10.10%)
Nov 09, 2022 3.210 3.240 2.960 3.070 474,127 -0.20(-6.12%)
Nov 08, 2022 3.420 3.420 3.180 3.270 358,286 -0.12(-3.54%)
Nov 07, 2022 3.450 3.450 3.330 3.390 394,819 -0.05(-1.45%)
Nov 04, 2022 3.460 3.460 3.317 3.440 340,042 +0.04(+1.18%)
Nov 03, 2022 3.500 3.520 3.380 3.400 236,967 -0.17(-4.76%)
Nov 02, 2022 3.830 3.830 3.550 3.570 228,284 -0.25(-6.54%)
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.