Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.540 5.550 5.360 5.500 8,370 -0.04(-0.72%)
Mar 30, 2023 5.220 5.600 5.220 5.540 30,447 +0.26(+4.92%)
Mar 29, 2023 5.100 5.280 5.060 5.280 13,661 +0.21(+4.14%)
Mar 28, 2023 5.110 5.430 5.050 5.070 25,647 -0.13(-2.50%)
Mar 27, 2023 5.410 5.703 5.050 5.200 85,413 -0.14(-2.62%)
Mar 24, 2023 4.390 5.650 4.310 5.340 215,529 +1.06(+24.77%)
Mar 23, 2023 3.940 4.410 3.720 4.280 48,163 +0.63(+17.10%)
Mar 22, 2023 3.520 3.700 3.380 3.655 20,497 +0.19(+5.64%)
Mar 21, 2023 3.269 3.670 3.250 3.460 40,167 +0.21(+6.46%)
Mar 20, 2023 3.132 3.340 3.132 3.250 6,965 -0.04(-1.22%)
Mar 17, 2023 3.430 3.430 3.260 3.290 13,724 -0.15(-4.36%)
Mar 16, 2023 3.490 3.490 3.320 3.440 32,910 -0.04(-1.15%)
Mar 15, 2023 3.610 3.650 3.420 3.480 27,729 -0.08(-2.25%)
Mar 14, 2023 3.760 3.760 3.560 3.560 15,226 -0.05(-1.39%)
Mar 13, 2023 3.650 4.000 3.570 3.610 18,112 -0.15(-3.99%)
Mar 10, 2023 4.020 4.090 3.760 3.760 37,259 -0.23(-5.76%)
Mar 09, 2023 3.650 4.050 3.621 3.990 37,770 +0.35(+9.47%)
Mar 08, 2023 3.450 3.645 3.430 3.645 17,731 +0.23(+6.58%)
Mar 07, 2023 3.320 3.432 3.320 3.420 16,522 +0.09(+2.70%)
Mar 06, 2023 3.250 3.350 3.140 3.330 14,049 +0.02(+0.60%)
Mar 03, 2023 3.250 3.360 3.200 3.310 7,094 +0.09(+2.80%)
Mar 02, 2023 3.120 3.290 3.120 3.220 9,547 +0.09(+2.88%)
Mar 01, 2023 3.375 3.586 3.100 3.130 40,643 -0.22(-6.57%)
Feb 28, 2023 3.550 3.565 3.250 3.350 33,838 -0.20(-5.63%)
Feb 27, 2023 3.600 3.742 3.550 3.550 27,179 +0.02(+0.57%)
Feb 24, 2023 3.520 3.610 3.517 3.530 8,203 -0.09(-2.49%)
Feb 23, 2023 3.640 3.705 3.528 3.620 11,483 -0.04(-1.09%)
Feb 22, 2023 3.500 3.730 3.500 3.660 12,498 +0.15(+4.27%)
Feb 21, 2023 3.920 3.950 3.500 3.510 41,062 -0.48(-12.03%)
Feb 17, 2023 4.000 4.050 3.915 3.990 11,227 -0.01(-0.25%)
Feb 16, 2023 3.930 4.160 3.750 4.000 38,633 -0.00(-0.00%)
Feb 15, 2023 4.000 4.470 3.785 4.000 163,839 -0.20(-4.73%)
Feb 14, 2023 4.950 5.514 4.143 4.199 62,536 -1.04(-19.89%)
Feb 13, 2023 5.213 5.472 4.950 5.241 6,778 -0.08(-1.49%)
Feb 10, 2023 5.550 5.583 5.176 5.321 2,630 -0.15(-2.82%)
Feb 09, 2023 5.412 5.655 5.175 5.475 6,215 +0.06(+1.02%)
Feb 08, 2023 5.850 5.850 5.250 5.420 14,106 +0.15(+2.93%)
Feb 07, 2023 5.550 5.550 5.124 5.265 3,160 -0.28(-4.98%)
Feb 06, 2023 5.700 5.848 5.115 5.541 8,243 -0.02(-0.40%)
Feb 03, 2023 5.850 5.850 5.550 5.564 10,267 +0.01(+0.24%)
Feb 02, 2023 5.300 5.625 5.250 5.550 5,520 +0.36(+6.91%)
Feb 01, 2023 4.875 5.400 4.875 5.191 7,534 -0.06(-1.14%)
Jan 31, 2023 5.100 5.551 4.875 5.252 13,173 +0.03(+0.60%)
Jan 30, 2023 5.475 5.475 5.220 5.220 9,431 -0.25(-4.63%)
Jan 27, 2023 5.775 5.848 5.311 5.473 8,520 -0.26(-4.50%)
Jan 26, 2023 6.085 6.298 5.705 5.731 12,206 -0.26(-4.36%)
Jan 25, 2023 5.925 6.150 5.874 5.992 7,895 -0.01(-0.13%)
Jan 24, 2023 6.000 6.075 5.700 6.000 12,447 +0.07(+1.14%)
Jan 23, 2023 5.550 6.000 5.469 5.933 17,550 +0.23(+4.11%)
Jan 20, 2023 5.625 5.878 5.400 5.699 11,215 +0.21(+3.77%)
Jan 19, 2023 5.455 5.700 5.250 5.492 17,863 +0.27(+5.20%)
Jan 18, 2023 5.850 6.075 4.787 5.220 41,763 -0.46(-8.03%)
Jan 17, 2023 4.800 5.835 4.580 5.676 111,642 +1.15(+25.34%)
Jan 13, 2023 4.650 4.950 4.502 4.529 18,668 +0.05(+1.14%)
Jan 12, 2023 4.050 4.479 4.050 4.478 6,957 +0.34(+8.11%)
Jan 11, 2023 4.083 4.292 4.050 4.141 10,911 -0.12(-2.78%)
Jan 10, 2023 4.288 4.288 4.066 4.260 4,485 +0.02(+0.46%)
Jan 09, 2023 4.053 4.293 4.050 4.240 8,480 +0.11(+2.69%)
Jan 06, 2023 4.062 4.199 3.942 4.130 5,704 +0.15(+3.89%)
Jan 05, 2023 4.197 4.354 3.829 3.975 5,935 -0.37(-8.56%)
Jan 04, 2023 4.181 4.492 4.038 4.347 4,152 +0.36(+9.15%)
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.