Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.240 4.350 4.160 4.330 297,971 +0.15(+3.59%)
Mar 30, 2023 4.350 4.390 4.145 4.180 307,489 -0.13(-3.02%)
Mar 29, 2023 4.430 4.450 4.215 4.310 248,766 -0.04(-0.92%)
Mar 28, 2023 4.560 4.640 4.310 4.350 345,228 -0.28(-6.05%)
Mar 27, 2023 4.830 4.830 4.630 4.630 175,410 -0.09(-1.91%)
Mar 24, 2023 4.660 4.770 4.550 4.720 384,258 +0.01(+0.21%)
Mar 23, 2023 4.680 4.880 4.590 4.710 505,425 +0.10(+2.17%)
Mar 22, 2023 4.710 4.990 4.550 4.610 379,836 -0.09(-1.91%)
Mar 21, 2023 4.570 4.770 4.460 4.700 454,179 +0.25(+5.62%)
Mar 20, 2023 4.660 4.730 4.410 4.450 587,659 -0.20(-4.30%)
Mar 17, 2023 4.730 4.900 4.620 4.650 957,814 -0.06(-1.27%)
Mar 16, 2023 4.890 4.941 4.650 4.710 524,499 -0.26(-5.23%)
Mar 15, 2023 4.680 5.127 4.550 4.970 611,306 +0.24(+5.07%)
Mar 14, 2023 4.910 5.020 4.510 4.730 706,259 +0.04(+0.85%)
Mar 13, 2023 4.710 5.120 4.510 4.690 675,190 -0.27(-5.44%)
Mar 10, 2023 5.300 5.430 4.720 4.960 968,705 -0.41(-7.64%)
Mar 09, 2023 5.860 6.031 5.350 5.370 556,351 -0.52(-8.83%)
Mar 08, 2023 6.220 6.300 5.740 5.890 570,833 -0.33(-5.31%)
Mar 07, 2023 6.340 6.525 6.160 6.220 302,106 -0.12(-1.89%)
Mar 06, 2023 6.910 7.020 6.330 6.340 395,649 -0.55(-7.98%)
Mar 03, 2023 7.170 7.240 6.760 6.890 617,616 -0.21(-2.96%)
Mar 02, 2023 6.990 7.335 6.880 7.100 483,624 +0.03(+0.42%)
Mar 01, 2023 7.490 7.740 7.040 7.070 342,871 -0.43(-5.73%)
Feb 28, 2023 7.660 8.070 7.500 7.500 915,756 -0.18(-2.34%)
Feb 27, 2023 7.400 7.700 7.340 7.680 436,639 +0.49(+6.82%)
Feb 24, 2023 7.110 7.260 6.938 7.190 293,980 -0.09(-1.24%)
Feb 23, 2023 7.390 7.520 7.120 7.280 310,987 +0.03(+0.41%)
Feb 22, 2023 6.950 7.460 6.660 7.250 709,068 +0.18(+2.55%)
Feb 21, 2023 7.480 7.520 7.050 7.070 481,569 -0.35(-4.72%)
Feb 17, 2023 7.560 7.638 7.220 7.420 374,652 -0.19(-2.50%)
Feb 16, 2023 7.750 8.280 7.540 7.610 577,708 -0.34(-4.28%)
Feb 15, 2023 7.360 7.960 7.360 7.950 548,294 +0.52(+7.00%)
Feb 14, 2023 6.850 7.990 6.620 7.430 1,666,845 +0.04(+0.54%)
Feb 13, 2023 7.130 7.500 7.010 7.390 382,416 +0.28(+3.94%)
Feb 10, 2023 7.170 7.320 6.800 7.110 424,808 -0.04(-0.56%)
Feb 09, 2023 7.830 8.000 7.110 7.150 517,435 -0.58(-7.50%)
Feb 08, 2023 7.890 8.220 7.700 7.730 461,801 -0.19(-2.40%)
Feb 07, 2023 7.930 8.140 7.800 7.920 408,411 -0.01(-0.13%)
Feb 06, 2023 7.980 8.130 7.680 7.930 369,515 -0.19(-2.34%)
Feb 03, 2023 8.120 8.332 7.920 8.120 327,771 -0.19(-2.29%)
Feb 02, 2023 7.870 8.425 7.870 8.310 602,954 +0.61(+7.92%)
Feb 01, 2023 7.270 7.920 7.130 7.700 521,461 +0.45(+6.21%)
Jan 31, 2023 7.190 7.490 7.190 7.250 325,800 +0.12(+1.68%)
Jan 30, 2023 7.330 7.540 6.920 7.130 455,277 -0.34(-4.55%)
Jan 27, 2023 6.770 7.620 6.561 7.470 585,674 +0.67(+9.85%)
Jan 26, 2023 6.950 7.040 6.530 6.800 321,874 -0.02(-0.29%)
Jan 25, 2023 6.670 6.880 6.515 6.820 378,884 +0.03(+0.44%)
Jan 24, 2023 7.000 7.150 6.690 6.790 459,803 -0.29(-4.10%)
Jan 23, 2023 6.750 7.260 6.510 7.080 624,355 +0.48(+7.27%)
Jan 20, 2023 6.380 6.620 6.105 6.600 935,370 +0.34(+5.43%)
Jan 19, 2023 7.200 7.210 6.054 6.260 1,665,065 -1.31(-17.31%)
Jan 18, 2023 8.700 8.880 7.325 7.570 1,194,057 -1.07(-12.38%)
Jan 17, 2023 8.360 8.830 8.075 8.640 933,500 +0.52(+6.40%)
Jan 13, 2023 7.550 8.490 7.410 8.120 1,040,285 +0.48(+6.28%)
Jan 12, 2023 7.380 8.100 6.950 7.640 2,360,173 +0.30(+4.09%)
Jan 11, 2023 6.270 7.720 6.250 7.340 7,190,065 +1.75(+31.31%)
Jan 10, 2023 4.800 5.630 4.800 5.590 1,097,206 +0.74(+15.26%)
Jan 09, 2023 5.190 5.398 4.820 4.850 759,079 -0.26(-5.09%)
Jan 06, 2023 5.270 5.270 4.940 5.110 565,490 -0.10(-1.92%)
Jan 05, 2023 5.200 5.240 4.890 5.210 408,756 +0.06(+1.17%)
Jan 04, 2023 5.080 5.380 4.935 5.150 434,546 +0.10(+1.98%)
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.