Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.770 4.800 4.710 4.710 79,290 -0.09(-1.87%)
Feb 27, 2023 4.800 4.845 4.770 4.800 62,764 -0.03(-0.62%)
Feb 24, 2023 4.830 4.865 4.770 4.830 50,639 -0.03(-0.62%)
Feb 23, 2023 4.920 4.980 4.860 4.860 48,162 -0.15(-2.99%)
Feb 22, 2023 5.040 5.100 4.890 5.010 108,296 +0.03(+0.60%)
Feb 21, 2023 4.980 4.980 4.890 4.980 36,445 +0.00(+0.00%)
Feb 17, 2023 4.950 4.980 4.890 4.980 42,147 +0.03(+0.61%)
Feb 16, 2023 4.920 4.980 4.890 4.950 48,304 -0.03(-0.60%)
Feb 15, 2023 4.950 4.980 4.890 4.980 37,395 -0.03(-0.60%)
Feb 14, 2023 4.920 5.010 4.890 5.010 49,278 +0.09(+1.83%)
Feb 13, 2023 5.040 5.040 4.860 4.920 53,678 -0.12(-2.38%)
Feb 10, 2023 5.100 5.340 4.890 5.040 295,834 -0.03(-0.59%)
Feb 09, 2023 5.100 5.100 4.800 5.070 122,757 +0.09(+1.81%)
Feb 08, 2023 5.100 5.130 4.980 4.980 68,977 -0.12(-2.35%)
Feb 07, 2023 5.130 5.130 5.040 5.100 71,977 +0.00(+0.00%)
Feb 06, 2023 5.280 5.280 5.070 5.100 94,344 -0.09(-1.73%)
Feb 03, 2023 5.100 5.220 5.070 5.190 97,211 +0.06(+1.17%)
Feb 02, 2023 5.160 5.495 5.070 5.130 488,662 +0.03(+0.59%)
Feb 01, 2023 5.010 5.130 5.010 5.100 45,450 +0.09(+1.80%)
Jan 31, 2023 5.040 5.130 5.010 5.010 78,285 -0.09(-1.76%)
Jan 30, 2023 5.100 5.100 5.010 5.100 45,077 -0.06(-1.17%)
Jan 27, 2023 5.100 5.220 4.950 5.160 331,804 +0.09(+1.78%)
Jan 26, 2023 5.130 5.160 5.040 5.070 96,313 +0.00(+0.00%)
Jan 25, 2023 5.070 5.130 5.040 5.070 42,625 -0.06(-1.17%)
Jan 24, 2023 5.130 5.190 5.040 5.130 84,738 -0.09(-1.72%)
Jan 23, 2023 5.130 5.220 5.070 5.220 119,977 +0.15(+2.96%)
Jan 20, 2023 5.010 5.220 4.950 5.070 162,123 +0.00(+0.00%)
Jan 19, 2023 5.190 5.400 4.980 5.070 262,796 -0.12(-2.31%)
Jan 18, 2023 5.040 5.623 5.010 5.190 1,133,367 +0.18(+3.59%)
Jan 17, 2023 5.100 5.130 4.950 5.010 115,422 +0.06(+1.21%)
Jan 13, 2023 4.950 5.250 4.950 4.950 277,012 -0.12(-2.37%)
Jan 12, 2023 5.040 5.160 4.890 5.070 177,924 -0.06(-1.17%)
Jan 11, 2023 5.340 5.400 5.070 5.130 292,009 +0.00(+0.00%)
Jan 10, 2023 5.100 5.280 5.040 5.130 426,784 -0.06(-1.16%)
Jan 09, 2023 5.400 5.640 5.100 5.190 657,725 -0.51(-8.95%)
Jan 06, 2023 6.270 6.900 5.310 5.700 3,230,726 -0.60(-9.52%)
Jan 05, 2023 5.340 7.680 5.280 6.300 8,421,023 +1.38(+27.95%)
Jan 04, 2023 4.920 5.160 4.860 4.924 110,164 +0.12(+2.58%)
Jan 03, 2023 5.340 5.520 4.800 4.800 130,121 -0.60(-11.11%)
Dec 30, 2022 4.800 5.400 4.800 5.400 212,343 +0.60(+12.50%)
Dec 29, 2022 4.800 4.950 4.800 4.800 128,590 +0.00(+0.00%)
Dec 28, 2022 4.830 4.890 4.785 4.800 65,163 -0.06(-1.23%)
Dec 27, 2022 4.890 4.890 4.770 4.860 75,678 -0.03(-0.61%)
Dec 23, 2022 4.890 4.926 4.830 4.890 61,850 -0.03(-0.61%)
Dec 22, 2022 4.920 4.950 4.860 4.920 43,066 -0.03(-0.61%)
Dec 21, 2022 4.920 4.950 4.890 4.950 67,847 +0.09(+1.85%)
Dec 20, 2022 4.920 4.980 4.830 4.860 60,485 -0.06(-1.22%)
Dec 19, 2022 5.070 5.100 4.830 4.920 240,968 -0.12(-2.38%)
Dec 16, 2022 5.070 5.130 5.010 5.040 89,219 -0.06(-1.18%)
Dec 15, 2022 5.100 5.153 4.980 5.100 108,780 +0.00(+0.00%)
Dec 14, 2022 5.130 5.130 5.100 5.100 31,253 +0.00(+0.00%)
Dec 13, 2022 5.130 5.190 5.100 5.100 88,664 -0.06(-1.16%)
Dec 12, 2022 5.160 5.220 5.100 5.160 71,011 -0.06(-1.15%)
Dec 09, 2022 5.310 5.340 5.070 5.220 145,636 -0.12(-2.25%)
Dec 08, 2022 5.460 5.547 5.280 5.340 105,749 -0.18(-3.26%)
Dec 07, 2022 5.550 5.700 5.370 5.520 170,936 -0.09(-1.60%)
Dec 06, 2022 5.640 5.668 5.580 5.610 74,947 -0.09(-1.58%)
Dec 05, 2022 5.670 5.700 5.551 5.700 95,877 +0.03(+0.53%)
Dec 02, 2022 5.850 5.878 5.520 5.670 140,564 -0.21(-3.57%)
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.