Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 4.630 4.880 4.460 4.800 24,242 +0.09(+1.91%)
Feb 06, 2023 4.990 5.000 4.700 4.710 54,125 -0.09(-1.87%)
Feb 03, 2023 4.620 4.800 4.560 4.800 34,077 +0.29(+6.55%)
Feb 02, 2023 4.680 4.800 4.500 4.505 32,157 -0.08(-1.64%)
Feb 01, 2023 4.580 4.690 4.310 4.580 5,179 -0.10(-2.14%)
Jan 31, 2023 4.800 4.880 4.200 4.680 57,820 -0.01(-0.21%)
Jan 30, 2023 4.730 4.900 4.590 4.690 32,112 -0.31(-6.20%)
Jan 27, 2023 5.000 5.105 4.550 5.000 34,143 +0.20(+4.17%)
Jan 26, 2023 4.680 5.110 4.680 4.800 10,373 +0.10(+2.13%)
Jan 25, 2023 4.630 4.880 4.630 4.700 14,801 +0.00(+0.00%)
Jan 24, 2023 5.100 5.200 4.700 4.700 40,724 -0.41(-8.02%)
Jan 23, 2023 5.100 5.240 5.100 5.110 13,769 -0.02(-0.39%)
Jan 20, 2023 5.220 5.220 4.970 5.130 16,615 +0.03(+0.59%)
Jan 19, 2023 5.100 5.210 4.980 5.100 16,486 +0.01(+0.20%)
Jan 18, 2023 5.200 5.240 4.960 5.090 18,845 -0.02(-0.39%)
Jan 17, 2023 5.050 5.340 4.980 5.110 17,190 +0.17(+3.44%)
Jan 13, 2023 4.900 5.200 4.900 4.940 15,970 +0.04(+0.82%)
Jan 12, 2023 5.120 5.160 4.900 4.900 17,707 -0.18(-3.54%)
Jan 11, 2023 5.100 5.250 4.940 5.080 18,552 +0.17(+3.46%)
Jan 10, 2023 5.080 5.269 4.860 4.910 19,937 +0.19(+4.03%)
Jan 09, 2023 4.850 5.100 4.640 4.720 21,039 -0.16(-3.28%)
Jan 06, 2023 5.000 5.200 4.880 4.880 13,819 -0.12(-2.40%)
Jan 05, 2023 4.980 5.110 4.980 5.000 12,027 +0.08(+1.63%)
Jan 04, 2023 4.910 5.190 4.420 4.920 44,994 +0.08(+1.65%)
Jan 03, 2023 5.000 5.090 4.820 4.840 22,479 -0.07(-1.43%)
Dec 30, 2022 4.720 5.439 4.660 4.910 55,232 +0.26(+5.59%)
Dec 29, 2022 3.810 4.870 3.630 4.650 32,863 +0.86(+22.69%)
Dec 28, 2022 3.410 3.790 3.240 3.790 32,905 +0.38(+11.14%)
Dec 27, 2022 3.990 3.990 3.225 3.410 37,824 -0.36(-9.55%)
Dec 23, 2022 5.300 5.310 3.600 3.770 693,536 -1.53(-28.87%)
Dec 22, 2022 5.320 5.350 5.300 5.300 3,000 -0.10(-1.85%)
Dec 21, 2022 5.300 5.530 5.300 5.400 3,343 +0.05(+0.93%)
Dec 20, 2022 5.100 5.500 5.100 5.350 10,552 +0.25(+4.90%)
Dec 19, 2022 5.400 5.630 5.100 5.100 61,517 -0.23(-4.32%)
Dec 16, 2022 5.400 5.610 5.300 5.330 27,991 -0.07(-1.30%)
Dec 15, 2022 5.410 5.620 5.300 5.400 14,786 -0.16(-2.88%)
Dec 14, 2022 5.400 5.610 5.310 5.560 26,308 +0.26(+4.91%)
Dec 13, 2022 5.410 5.600 5.300 5.300 29,380 -0.15(-2.75%)
Dec 12, 2022 5.300 5.580 5.300 5.450 37,146 +0.23(+4.41%)
Dec 09, 2022 5.400 5.600 4.970 5.220 45,068 -0.21(-3.87%)
Dec 08, 2022 5.490 5.490 5.110 5.430 29,943 -0.12(-2.16%)
Dec 07, 2022 5.600 5.800 5.550 5.550 16,486 -0.01(-0.18%)
Dec 06, 2022 5.600 5.690 5.400 5.560 22,189 +0.00(+0.00%)
Dec 05, 2022 5.620 5.760 5.400 5.560 26,029 -0.14(-2.46%)
Dec 02, 2022 5.600 6.050 5.400 5.700 19,592 +0.09(+1.60%)
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.