Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.600 6.780 6.375 6.530 1,308,364 -0.20(-2.97%)
Mar 30, 2023 5.650 6.790 5.560 6.730 2,289,730 +1.09(+19.33%)
Mar 29, 2023 5.100 5.696 5.100 5.640 727,052 +0.56(+11.02%)
Mar 28, 2023 4.800 5.140 4.780 5.080 535,188 +0.42(+9.01%)
Mar 27, 2023 4.580 4.710 4.580 4.660 235,922 +0.05(+1.08%)
Mar 24, 2023 4.730 4.730 4.500 4.610 392,440 -0.09(-1.91%)
Mar 23, 2023 4.630 4.780 4.605 4.700 327,491 +0.07(+1.51%)
Mar 22, 2023 4.690 4.778 4.620 4.630 324,205 +0.00(+0.00%)
Mar 21, 2023 4.600 4.650 4.500 4.630 720,803 -0.10(-2.11%)
Mar 20, 2023 4.810 4.870 4.620 4.730 649,872 +0.04(+0.85%)
Mar 17, 2023 4.670 4.850 4.500 4.690 1,185,238 +0.18(+3.99%)
Mar 16, 2023 4.500 4.610 4.490 4.510 780,711 +0.00(+0.00%)
Mar 15, 2023 4.690 4.740 4.485 4.510 998,418 -0.08(-1.74%)
Mar 14, 2023 4.500 4.750 4.500 4.590 552,889 +0.09(+2.00%)
Mar 13, 2023 4.840 5.180 4.440 4.500 1,123,131 -0.10(-2.17%)
Mar 10, 2023 4.460 4.625 4.410 4.600 577,536 +0.16(+3.60%)
Mar 09, 2023 4.480 4.493 4.370 4.440 355,147 +0.03(+0.68%)
Mar 08, 2023 4.520 4.590 4.390 4.410 401,073 -0.10(-2.22%)
Mar 07, 2023 4.330 4.530 4.330 4.510 820,259 +0.06(+1.35%)
Mar 06, 2023 4.660 4.675 4.435 4.450 486,572 -0.24(-5.12%)
Mar 03, 2023 4.560 4.750 4.510 4.690 274,575 +0.13(+2.85%)
Mar 02, 2023 4.400 4.580 4.330 4.560 219,503 +0.12(+2.70%)
Mar 01, 2023 4.090 4.460 4.090 4.440 246,540 +0.40(+9.90%)
Feb 28, 2023 4.060 4.150 4.000 4.040 212,107 -0.02(-0.49%)
Feb 27, 2023 4.110 4.220 4.050 4.060 198,226 -0.03(-0.73%)
Feb 24, 2023 4.510 4.510 4.055 4.090 422,936 -0.42(-9.31%)
Feb 23, 2023 4.570 4.640 4.380 4.510 298,145 -0.03(-0.66%)
Feb 22, 2023 4.460 4.640 4.375 4.540 350,985 +0.05(+1.11%)
Feb 21, 2023 4.680 4.760 4.470 4.490 307,604 -0.22(-4.67%)
Feb 17, 2023 4.700 4.800 4.680 4.710 203,220 -0.11(-2.28%)
Feb 16, 2023 4.640 4.910 4.532 4.820 304,754 +0.11(+2.34%)
Feb 15, 2023 4.670 4.710 4.570 4.710 255,475 -0.10(-2.08%)
Feb 14, 2023 4.680 4.870 4.580 4.810 300,705 +0.14(+3.00%)
Feb 13, 2023 4.680 4.710 4.495 4.670 332,037 -0.01(-0.21%)
Feb 10, 2023 4.530 4.730 4.510 4.680 294,019 +0.07(+1.52%)
Feb 09, 2023 4.880 4.902 4.590 4.610 401,897 -0.22(-4.55%)
Feb 08, 2023 5.000 5.000 4.820 4.830 229,647 -0.11(-2.23%)
Feb 07, 2023 4.960 5.060 4.870 4.940 285,116 +0.00(+0.00%)
Feb 06, 2023 5.010 5.120 4.880 4.940 240,011 -0.22(-4.26%)
Feb 03, 2023 5.090 5.200 4.990 5.160 382,752 -0.12(-2.27%)
Feb 02, 2023 5.520 5.540 5.140 5.280 435,298 -0.11(-2.04%)
Feb 01, 2023 5.180 5.500 5.090 5.390 404,970 +0.23(+4.46%)
Jan 31, 2023 5.110 5.290 5.040 5.160 203,673 +0.01(+0.19%)
Jan 30, 2023 5.160 5.240 5.030 5.150 253,930 -0.09(-1.72%)
Jan 27, 2023 5.370 5.370 5.103 5.240 288,352 -0.22(-4.03%)
Jan 26, 2023 5.440 5.625 5.390 5.460 321,189 +0.02(+0.37%)
Jan 25, 2023 5.150 5.500 5.125 5.440 364,609 +0.14(+2.64%)
Jan 24, 2023 5.200 5.377 5.020 5.300 231,746 +0.12(+2.32%)
Jan 23, 2023 5.200 5.290 5.060 5.180 306,352 -0.07(-1.33%)
Jan 20, 2023 5.000 5.250 4.960 5.250 351,697 +0.28(+5.63%)
Jan 19, 2023 4.880 5.040 4.820 4.970 230,334 +0.09(+1.84%)
Jan 18, 2023 5.130 5.220 4.880 4.880 194,318 -0.14(-2.79%)
Jan 17, 2023 5.050 5.090 4.870 5.020 306,389 -0.14(-2.71%)
Jan 13, 2023 4.890 5.185 4.880 5.160 311,484 +0.22(+4.45%)
Jan 12, 2023 5.020 5.195 4.940 4.940 425,788 +0.05(+1.02%)
Jan 11, 2023 4.550 5.020 4.480 4.890 1,122,193 +0.47(+10.63%)
Jan 10, 2023 4.350 4.485 4.290 4.420 213,010 +0.06(+1.38%)
Jan 09, 2023 4.290 4.400 4.240 4.360 253,163 +0.08(+1.87%)
Jan 06, 2023 4.400 4.490 4.280 4.280 159,717 +0.00(+0.00%)
Jan 05, 2023 4.350 4.390 4.145 4.280 211,978 -0.20(-4.46%)
Jan 04, 2023 4.410 4.500 4.330 4.480 395,199 +0.17(+3.94%)
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.