Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.840 4.080 3.830 4.020 3,519,694 +0.25(+6.63%)
Jan 30, 2023 3.940 3.960 3.750 3.770 3,658,592 -0.22(-5.51%)
Jan 27, 2023 3.650 4.120 3.650 3.990 6,628,442 +0.27(+7.26%)
Jan 26, 2023 3.520 3.760 3.430 3.720 3,400,631 +0.23(+6.59%)
Jan 25, 2023 3.210 3.500 3.160 3.490 3,305,040 +0.18(+5.44%)
Jan 24, 2023 3.380 3.470 3.300 3.310 2,347,636 -0.11(-3.22%)
Jan 23, 2023 3.410 3.520 3.320 3.420 2,556,097 +0.01(+0.29%)
Jan 20, 2023 3.150 3.440 3.022 3.410 2,317,026 +0.31(+10.00%)
Jan 19, 2023 3.390 3.390 2.905 3.100 4,620,087 -0.38(-10.92%)
Jan 18, 2023 3.700 3.840 3.470 3.480 2,282,079 -0.17(-4.66%)
Jan 17, 2023 3.600 3.680 3.480 3.650 1,635,448 +0.05(+1.39%)
Jan 13, 2023 3.540 3.700 3.480 3.600 2,234,275 -0.04(-1.10%)
Jan 12, 2023 3.340 3.650 3.200 3.640 3,796,656 +0.30(+8.98%)
Jan 11, 2023 3.000 3.390 2.985 3.340 5,025,757 +0.33(+10.96%)
Jan 10, 2023 2.790 3.010 2.680 3.010 3,072,333 +0.21(+7.50%)
Jan 09, 2023 2.550 2.905 2.500 2.800 3,816,080 +0.29(+11.55%)
Jan 06, 2023 2.450 2.510 2.290 2.510 1,956,733 +0.12(+5.02%)
Jan 05, 2023 2.390 2.455 2.310 2.390 2,958,635 -0.06(-2.45%)
Jan 04, 2023 2.300 2.535 2.250 2.450 3,549,017 +0.23(+10.36%)
Jan 03, 2023 2.350 2.540 2.200 2.220 2,433,350 -0.11(-4.72%)
Dec 30, 2022 2.150 2.370 2.130 2.330 2,549,322 +0.13(+5.91%)
Dec 29, 2022 2.080 2.200 2.010 2.200 2,052,164 +0.16(+7.84%)
Dec 28, 2022 2.090 2.130 2.000 2.040 1,872,831 -0.06(-2.86%)
Dec 27, 2022 2.230 2.230 2.070 2.100 1,328,226 -0.15(-6.67%)
Dec 23, 2022 2.240 2.300 2.170 2.250 1,497,579 +0.01(+0.45%)
Dec 22, 2022 2.290 2.310 2.130 2.240 2,254,631 -0.14(-5.88%)
Dec 21, 2022 2.380 2.440 2.295 2.380 1,581,701 +0.06(+2.59%)
Dec 20, 2022 2.410 2.420 2.270 2.320 2,329,635 -0.09(-3.73%)
Dec 19, 2022 2.620 2.620 2.400 2.410 1,578,944 -0.26(-9.74%)
Dec 16, 2022 2.520 2.680 2.501 2.670 3,209,773 +0.10(+3.89%)
Dec 15, 2022 2.710 2.785 2.570 2.570 1,902,715 -0.25(-8.87%)
Dec 14, 2022 2.640 2.830 2.620 2.820 2,786,320 +0.17(+6.42%)
Dec 13, 2022 2.880 3.050 2.600 2.650 2,732,023 +0.01(+0.38%)
Dec 12, 2022 2.550 2.645 2.470 2.640 2,002,553 +0.07(+2.72%)
Dec 09, 2022 2.540 2.620 2.450 2.570 1,203,118 -0.03(-1.15%)
Dec 08, 2022 2.630 2.820 2.510 2.600 1,654,035 -0.04(-1.52%)
Dec 07, 2022 2.720 2.755 2.570 2.640 2,587,424 -0.12(-4.35%)
Dec 06, 2022 2.910 2.930 2.740 2.760 1,556,345 -0.15(-5.15%)
Dec 05, 2022 3.200 3.270 2.900 2.910 1,794,994 -0.36(-11.01%)
Dec 02, 2022 3.040 3.310 2.980 3.270 2,380,892 +0.06(+1.87%)
Dec 01, 2022 2.990 3.220 2.970 3.210 3,482,978 +0.22(+7.36%)
Nov 30, 2022 2.710 2.990 2.610 2.990 3,480,955 +0.30(+11.15%)
Nov 29, 2022 2.700 2.810 2.680 2.690 1,434,484 -0.01(-0.37%)
Nov 28, 2022 2.800 2.950 2.700 2.700 1,297,051 -0.16(-5.59%)
Nov 25, 2022 2.750 2.860 2.725 2.860 564,812 +0.04(+1.42%)
Nov 23, 2022 2.780 2.850 2.690 2.820 1,442,370 +0.06(+2.17%)
Nov 22, 2022 2.720 2.780 2.575 2.760 1,712,048 +0.06(+2.22%)
Nov 21, 2022 2.750 2.770 2.565 2.700 2,078,887 -0.10(-3.57%)
Nov 18, 2022 3.040 3.045 2.760 2.800 2,260,632 -0.15(-5.08%)
Nov 17, 2022 3.020 3.020 2.840 2.950 2,405,199 -0.12(-3.91%)
Nov 16, 2022 3.320 3.360 3.060 3.070 2,626,832 -0.35(-10.23%)
Nov 15, 2022 3.330 3.568 3.330 3.420 6,355,310 +0.20(+6.21%)
Nov 14, 2022 3.420 3.515 3.210 3.220 4,672,651 -0.28(-8.00%)
Nov 11, 2022 2.230 4.210 2.181 3.500 33,699,672 +1.07(+44.03%)
Nov 10, 2022 2.040 2.440 2.040 2.430 6,783,704 +0.58(+31.35%)
Nov 09, 2022 2.030 2.030 1.840 1.850 2,892,688 -0.19(-9.31%)
Nov 08, 2022 2.100 2.150 1.990 2.040 3,875,461 -0.06(-2.86%)
Nov 07, 2022 2.250 2.270 2.025 2.100 3,328,690 -0.14(-6.25%)
Nov 04, 2022 2.310 2.320 2.145 2.240 2,696,072 -0.01(-0.44%)
Nov 03, 2022 2.300 2.410 2.250 2.250 2,576,962 -0.11(-4.66%)
Nov 02, 2022 2.530 2.610 2.351 2.360 3,019,688 -0.19(-7.45%)
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.