Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.770 3.810 2.980 3.060 1,689,615 -0.78(-20.31%)
Feb 27, 2023 3.880 3.975 3.830 3.840 375,663 +0.06(+1.59%)
Feb 24, 2023 3.790 3.920 3.710 3.780 611,369 -0.05(-1.31%)
Feb 23, 2023 3.960 4.011 3.830 3.830 361,979 -0.10(-2.54%)
Feb 22, 2023 3.900 4.080 3.870 3.930 431,027 +0.02(+0.51%)
Feb 21, 2023 3.910 4.010 3.850 3.910 396,940 -0.10(-2.49%)
Feb 17, 2023 3.900 4.030 3.850 4.010 383,410 +0.06(+1.52%)
Feb 16, 2023 3.950 4.050 3.920 3.950 336,127 -0.10(-2.47%)
Feb 15, 2023 3.880 4.070 3.870 4.050 500,682 +0.17(+4.38%)
Feb 14, 2023 4.020 4.150 3.860 3.880 643,299 -0.12(-3.00%)
Feb 13, 2023 4.040 4.120 3.970 4.000 719,551 +0.00(+0.00%)
Feb 10, 2023 4.370 4.500 3.960 4.000 923,616 -0.54(-11.89%)
Feb 09, 2023 4.450 4.850 4.430 4.540 1,244,719 +0.13(+2.95%)
Feb 08, 2023 4.500 4.580 4.220 4.410 1,285,657 +0.17(+4.01%)
Feb 07, 2023 4.060 4.320 3.980 4.240 449,414 +0.25(+6.27%)
Feb 06, 2023 3.950 4.070 3.880 3.990 345,903 -0.03(-0.75%)
Feb 03, 2023 4.120 4.370 3.970 4.020 678,647 -0.14(-3.37%)
Feb 02, 2023 4.260 4.390 4.145 4.160 674,494 -0.10(-2.35%)
Feb 01, 2023 3.990 4.325 3.965 4.260 746,662 +0.37(+9.51%)
Jan 31, 2023 3.920 4.100 3.890 3.890 820,955 -0.08(-2.02%)
Jan 30, 2023 4.000 4.070 3.920 3.970 479,281 -0.15(-3.64%)
Jan 27, 2023 4.140 4.320 3.990 4.120 460,360 -0.04(-0.96%)
Jan 26, 2023 4.330 4.500 4.080 4.160 496,444 -0.03(-0.72%)
Jan 25, 2023 4.230 4.400 4.160 4.190 277,568 -0.14(-3.23%)
Jan 24, 2023 4.500 4.570 4.330 4.330 364,459 -0.25(-5.46%)
Jan 23, 2023 4.200 4.580 4.200 4.580 584,997 +0.41(+9.83%)
Jan 20, 2023 3.990 4.210 3.935 4.170 594,561 +0.34(+8.88%)
Jan 19, 2023 4.100 4.140 3.750 3.830 1,123,140 -0.26(-6.36%)
Jan 18, 2023 4.370 4.570 4.050 4.090 524,362 -0.22(-5.10%)
Jan 17, 2023 4.620 4.760 4.310 4.310 599,576 -0.48(-10.02%)
Jan 13, 2023 4.460 4.820 4.395 4.790 606,467 +0.36(+8.13%)
Jan 12, 2023 4.300 4.510 4.255 4.430 345,524 +0.07(+1.61%)
Jan 11, 2023 4.600 4.645 4.240 4.360 540,777 -0.22(-4.80%)
Jan 10, 2023 4.520 4.670 4.470 4.580 994,835 +0.15(+3.39%)
Jan 09, 2023 4.610 4.670 4.410 4.430 515,250 -0.06(-1.34%)
Jan 06, 2023 4.520 4.680 4.360 4.490 547,649 -0.04(-0.88%)
Jan 05, 2023 4.420 4.660 4.250 4.530 657,060 +0.03(+0.67%)
Jan 04, 2023 4.230 4.530 4.090 4.500 683,990 +0.50(+12.50%)
Jan 03, 2023 4.080 4.370 3.950 4.000 767,428 +0.09(+2.30%)
Dec 30, 2022 3.910 4.200 3.910 3.910 478,742 -0.18(-4.40%)
Dec 29, 2022 3.850 4.100 3.700 4.090 508,554 +0.16(+4.07%)
Dec 28, 2022 3.830 4.020 3.820 3.930 408,701 +0.03(+0.77%)
Dec 27, 2022 4.030 4.030 3.750 3.900 521,578 -0.12(-2.99%)
Dec 23, 2022 3.950 4.080 3.940 4.020 347,868 +0.05(+1.26%)
Dec 22, 2022 4.200 4.200 3.940 3.970 493,025 -0.15(-3.64%)
Dec 21, 2022 3.730 4.220 3.635 4.120 1,105,867 +0.38(+10.16%)
Dec 20, 2022 3.560 3.820 3.560 3.740 431,524 +0.07(+1.91%)
Dec 19, 2022 4.000 4.010 3.600 3.670 763,305 -0.35(-8.71%)
Dec 16, 2022 3.820 4.100 3.780 4.020 1,030,153 +0.27(+7.20%)
Dec 15, 2022 4.050 4.100 3.750 3.750 1,148,563 -0.12(-3.10%)
Dec 14, 2022 3.690 4.030 3.640 3.870 756,488 +0.15(+4.03%)
Dec 13, 2022 3.780 3.880 3.610 3.720 867,654 +0.21(+5.98%)
Dec 12, 2022 3.760 3.760 3.330 3.510 1,162,879 -0.33(-8.59%)
Dec 09, 2022 3.430 3.850 3.230 3.840 7,078,231 +0.60(+18.52%)
Dec 08, 2022 3.280 3.830 3.200 3.240 3,249,516 +0.15(+4.85%)
Dec 07, 2022 3.070 3.145 2.930 3.090 841,875 -0.12(-3.74%)
Dec 06, 2022 3.100 3.280 3.020 3.210 685,491 +0.15(+4.90%)
Dec 05, 2022 3.180 3.490 3.040 3.060 1,378,654 -0.09(-2.86%)
Dec 02, 2022 2.850 3.320 2.810 3.150 1,341,954 +0.21(+7.14%)
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.