Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.010 3.050 2.910 2.950 256,578 -0.06(-1.99%)
Jan 30, 2023 3.000 3.160 2.820 3.010 381,802 -0.01(-0.33%)
Jan 27, 2023 3.050 3.250 3.000 3.020 554,019 -0.06(-1.95%)
Jan 26, 2023 3.330 3.450 3.030 3.080 859,234 -0.37(-10.72%)
Jan 25, 2023 3.930 3.930 3.382 3.450 1,877,495 -0.72(-17.27%)
Jan 24, 2023 6.120 6.890 4.050 4.170 47,676,296 +1.02(+32.38%)
Jan 23, 2023 3.310 3.310 3.000 3.150 155,766 -0.04(-1.25%)
Jan 20, 2023 3.070 3.470 3.040 3.190 260,060 +0.14(+4.59%)
Jan 19, 2023 3.240 3.390 3.050 3.050 106,470 -0.26(-7.85%)
Jan 18, 2023 3.560 3.590 3.310 3.310 149,362 -0.18(-5.16%)
Jan 17, 2023 3.440 3.550 3.240 3.490 192,053 +0.09(+2.65%)
Jan 13, 2023 3.120 3.620 3.060 3.400 275,561 +0.34(+11.11%)
Jan 12, 2023 3.350 3.500 3.020 3.060 228,672 -0.39(-11.30%)
Jan 11, 2023 3.510 3.640 3.320 3.450 177,248 -0.15(-4.17%)
Jan 10, 2023 3.250 3.740 3.120 3.600 403,412 +0.32(+9.76%)
Jan 09, 2023 2.990 3.320 2.890 3.280 461,172 +0.26(+8.61%)
Jan 06, 2023 3.050 3.100 2.800 3.020 342,401 -0.25(-7.65%)
Jan 05, 2023 3.500 3.500 3.030 3.270 413,746 -0.20(-5.76%)
Jan 04, 2023 3.220 3.590 2.950 3.470 581,872 +0.01(+0.29%)
Jan 03, 2023 2.950 3.860 2.650 3.460 2,135,118 +0.28(+8.81%)
Dec 30, 2022 3.560 3.660 3.150 3.180 1,889,077 -0.41(-11.42%)
Dec 29, 2022 4.200 4.850 3.170 3.590 31,444,514 +1.29(+56.09%)
Dec 28, 2022 2.110 2.310 2.000 2.300 380,429 +0.12(+5.50%)
Dec 27, 2022 2.370 2.370 2.050 2.180 130,522 -0.12(-5.22%)
Dec 23, 2022 2.700 2.780 2.270 2.300 296,863 -0.45(-16.36%)
Dec 22, 2022 2.270 3.130 2.250 2.750 1,337,795 +0.49(+21.68%)
Dec 21, 2022 1.960 2.350 1.941 2.260 697,344 +0.25(+12.44%)
Dec 20, 2022 2.270 2.750 1.670 2.010 6,096,968 +0.15(+7.97%)
Dec 19, 2022 1.890 1.990 1.550 1.862 433,612 -0.08(-4.04%)
Dec 16, 2022 2.520 2.570 1.650 1.940 544,924 -0.63(-24.51%)
Dec 15, 2022 2.590 2.720 2.320 2.570 382,711 +0.02(+0.78%)
Dec 14, 2022 2.980 2.980 2.420 2.550 673,132 -0.56(-18.01%)
Dec 13, 2022 3.590 3.790 3.060 3.110 756,548 -0.68(-17.94%)
Dec 12, 2022 4.390 4.680 3.630 3.790 1,208,360 -1.41(-27.12%)
Dec 09, 2022 5.400 6.580 4.810 5.200 23,317,848 +1.13(+27.76%)
Dec 08, 2022 3.510 4.300 3.150 4.070 1,261,111 +0.70(+20.77%)
Dec 07, 2022 3.480 4.170 3.350 3.370 270,543 -0.10(-2.88%)
Dec 06, 2022 3.700 3.770 3.315 3.470 115,366 -0.23(-6.22%)
Dec 05, 2022 4.390 4.390 3.650 3.700 102,121 -0.69(-15.72%)
Dec 02, 2022 4.450 5.000 4.080 4.390 454,572 -0.11(-2.44%)
Dec 01, 2022 5.830 5.830 4.500 4.500 421,691 -1.32(-22.68%)
Nov 30, 2022 5.920 7.640 5.204 5.820 184,852 +0.25(+4.45%)
Nov 29, 2022 4.956 5.800 4.956 5.572 47,137 +0.65(+13.16%)
Nov 28, 2022 5.200 5.568 4.840 4.924 24,571 -0.65(-11.69%)
Nov 25, 2022 6.000 6.000 5.288 5.576 10,265 -0.38(-6.32%)
Nov 23, 2022 5.548 6.800 5.288 5.952 17,128 +0.35(+6.29%)
Nov 22, 2022 5.600 5.876 5.240 5.600 6,910 +0.07(+1.23%)
Nov 21, 2022 5.520 5.700 5.316 5.532 6,971 +0.12(+2.22%)
Nov 18, 2022 5.600 5.964 5.280 5.412 11,079 -0.30(-5.19%)
Nov 17, 2022 6.356 6.356 5.600 5.708 11,515 -0.65(-10.25%)
Nov 16, 2022 6.700 7.200 6.000 6.360 51,267 -0.23(-3.52%)
Nov 15, 2022 5.600 6.700 5.680 6.592 31,025 +0.59(+9.87%)
Nov 14, 2022 5.764 6.540 5.600 6.000 13,787 +0.24(+4.09%)
Nov 11, 2022 5.920 5.956 5.400 5.764 10,160 +0.16(+2.86%)
Nov 10, 2022 5.480 5.956 5.280 5.604 23,857 +0.12(+2.26%)
Nov 09, 2022 6.568 6.596 5.312 5.480 42,210 -1.61(-22.73%)
Nov 08, 2022 7.400 7.940 6.880 7.092 12,384 -0.34(-4.57%)
Nov 07, 2022 7.652 7.996 6.884 7.432 10,421 -0.37(-4.72%)
Nov 04, 2022 8.380 8.380 7.744 7.800 3,412 +0.04(+0.57%)
Nov 03, 2022 7.844 8.400 7.640 7.756 9,735 +0.10(+1.36%)
Nov 02, 2022 7.668 8.264 7.600 7.652 6,385 -0.29(-3.63%)
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.