Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.171 4.171 4.067 4.086 3,396,571 -0.21(-4.84%)
May 30, 2023 4.294 4.322 4.265 4.294 2,345,929 +0.06(+1.34%)
May 26, 2023 4.209 4.256 4.209 4.237 1,484,674 +0.06(+1.33%)
May 25, 2023 4.172 4.186 4.135 4.181 1,777,849 +0.00(+0.00%)
May 24, 2023 4.236 4.236 4.172 4.181 1,791,167 -0.13(-2.98%)
May 23, 2023 4.328 4.365 4.300 4.310 2,095,869 +0.04(+0.86%)
May 22, 2023 4.255 4.296 4.245 4.273 1,605,095 +0.03(+0.65%)
May 19, 2023 4.273 4.287 4.236 4.245 1,982,022 +0.01(+0.22%)
May 18, 2023 4.209 4.236 4.168 4.236 1,394,148 -0.06(-1.28%)
May 17, 2023 4.255 4.291 4.227 4.291 1,888,309 +0.25(+6.12%)
May 16, 2023 4.090 4.099 4.030 4.044 1,701,276 -0.08(-2.00%)
May 15, 2023 4.080 4.154 4.076 4.126 2,336,229 +0.16(+3.93%)
May 12, 2023 4.016 4.016 3.952 3.970 2,275,069 -0.02(-0.46%)
May 11, 2023 3.980 4.016 3.970 3.989 2,864,765 +0.00(+0.00%)
May 10, 2023 4.071 4.071 3.944 3.989 1,790,998 -0.05(-1.14%)
May 09, 2023 3.998 4.062 3.984 4.035 1,555,142 -0.01(-0.23%)
May 08, 2023 4.071 4.085 4.025 4.044 3,003,145 +0.01(+0.23%)
May 05, 2023 4.007 4.062 4.007 4.035 2,294,803 +0.10(+2.56%)
May 04, 2023 3.970 3.989 3.872 3.934 3,303,760 -0.13(-3.16%)
May 03, 2023 4.071 4.117 4.053 4.062 1,640,339 +0.04(+0.91%)
May 02, 2023 4.090 4.103 3.998 4.025 1,932,467 -0.09(-2.23%)
May 01, 2023 4.099 4.168 4.099 4.117 875,075 -0.04(-0.88%)
Apr 28, 2023 4.099 4.154 4.080 4.154 1,160,360 +0.03(+0.67%)
Apr 27, 2023 4.044 4.126 4.044 4.126 1,187,776 +0.10(+2.51%)
Apr 26, 2023 4.053 4.080 4.007 4.025 1,524,675 +0.01(+0.23%)
Apr 25, 2023 4.071 4.085 3.989 4.016 1,708,523 -0.10(-2.45%)
Apr 24, 2023 4.099 4.126 4.099 4.117 912,009 +0.05(+1.13%)
Apr 21, 2023 4.062 4.080 4.035 4.071 1,245,695 -0.04(-0.89%)
Apr 20, 2023 4.099 4.113 4.080 4.108 1,063,075 -0.06(-1.54%)
Apr 19, 2023 4.126 4.172 4.126 4.172 1,609,779 +0.05(+1.11%)
Apr 18, 2023 4.135 4.145 4.108 4.126 1,135,115 +0.04(+0.90%)
Apr 17, 2023 4.071 4.099 4.035 4.090 1,648,322 -0.06(-1.55%)
Apr 14, 2023 4.181 4.190 4.126 4.154 1,446,167 +0.05(+1.12%)
Apr 13, 2023 4.126 4.131 4.108 4.108 1,585,898 +0.02(+0.45%)
Apr 12, 2023 4.145 4.154 4.080 4.090 3,012,513 +0.01(+0.22%)
Apr 11, 2023 4.099 4.117 4.062 4.080 3,091,630 +0.04(+0.91%)
Apr 10, 2023 4.025 4.053 3.989 4.044 1,234,235 +0.01(+0.23%)
Apr 06, 2023 4.007 4.053 3.998 4.035 1,443,805 +0.07(+1.85%)
Apr 05, 2023 3.952 3.980 3.938 3.961 1,758,859 -0.04(-0.92%)
Apr 04, 2023 4.080 4.084 3.975 3.998 3,483,040 +0.03(+0.69%)
Apr 03, 2023 3.980 4.016 3.961 3.970 2,787,428 +0.03(+0.70%)
Mar 31, 2023 3.915 3.943 3.906 3.943 1,145,565 +0.00(+0.00%)
Mar 30, 2023 3.970 3.986 3.934 3.943 1,268,754 +0.06(+1.41%)
Mar 29, 2023 3.851 3.906 3.842 3.888 2,741,838 +0.08(+2.17%)
Mar 28, 2023 3.750 3.824 3.732 3.805 1,774,863 -0.02(-0.48%)
Mar 27, 2023 3.805 3.847 3.769 3.824 2,042,384 +0.05(+1.21%)
Mar 24, 2023 3.741 3.778 3.691 3.778 3,232,163 -0.04(-0.96%)
Mar 23, 2023 3.925 3.938 3.796 3.814 3,300,520 -0.06(-1.65%)
Mar 22, 2023 3.980 3.993 3.879 3.879 3,018,274 -0.17(-4.08%)
Mar 21, 2023 4.062 4.090 4.030 4.044 3,014,438 +0.16(+4.01%)
Mar 20, 2023 3.833 3.957 3.824 3.888 6,600,174 +0.13(+3.41%)
Mar 17, 2023 3.851 3.851 3.750 3.759 5,091,193 -0.21(-5.31%)
Mar 16, 2023 3.732 3.970 3.686 3.970 6,160,389 +0.06(+1.41%)
Mar 15, 2023 3.833 3.915 3.806 3.915 6,197,627 -0.28(-6.56%)
Mar 14, 2023 4.282 4.282 4.163 4.190 4,078,284 -0.04(-0.87%)
Mar 13, 2023 4.245 4.310 4.200 4.227 6,671,573 -0.19(-4.36%)
Mar 10, 2023 4.521 4.530 4.401 4.420 3,643,579 -0.20(-4.36%)
Mar 09, 2023 4.750 4.759 4.612 4.621 2,786,221 -0.15(-3.08%)
Mar 08, 2023 4.759 4.814 4.759 4.768 2,391,323 +0.11(+2.36%)
Mar 07, 2023 4.777 4.777 4.641 4.658 1,901,334 -0.12(-2.50%)
Mar 06, 2023 4.777 4.805 4.768 4.777 1,373,519 +0.00(+0.00%)
Mar 03, 2023 4.713 4.777 4.699 4.777 1,085,831 +0.06(+1.36%)
Mar 02, 2023 4.686 4.713 4.662 4.713 1,507,220 -0.05(-0.96%)
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.