Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.100 2.119 1.810 1.850 193,626 -0.26(-12.32%)
Feb 27, 2023 2.100 2.150 2.090 2.110 41,365 -0.02(-0.94%)
Feb 24, 2023 2.140 2.160 2.100 2.130 65,084 -0.03(-1.39%)
Feb 23, 2023 2.160 2.194 2.130 2.160 28,771 +0.04(+1.89%)
Feb 22, 2023 2.090 2.160 2.090 2.120 126,664 +0.04(+1.92%)
Feb 21, 2023 2.200 2.216 2.020 2.080 72,333 -0.17(-7.56%)
Feb 17, 2023 2.140 2.292 2.140 2.250 42,019 +0.09(+4.17%)
Feb 16, 2023 2.200 2.300 2.090 2.160 81,875 -0.01(-0.46%)
Feb 15, 2023 2.150 2.240 2.040 2.170 89,858 +0.05(+2.36%)
Feb 14, 2023 2.400 2.400 2.000 2.120 246,597 -0.33(-13.47%)
Feb 13, 2023 2.520 2.520 2.400 2.450 71,078 -0.08(-3.16%)
Feb 10, 2023 2.490 2.550 2.420 2.530 51,911 +0.05(+2.02%)
Feb 09, 2023 2.450 2.600 2.450 2.480 112,036 +0.04(+1.64%)
Feb 08, 2023 2.250 2.600 2.250 2.440 383,196 +0.18(+7.96%)
Feb 07, 2023 3.090 3.100 2.110 2.260 769,008 -0.72(-24.16%)
Feb 06, 2023 3.540 3.645 2.980 2.980 319,091 -0.62(-17.22%)
Feb 03, 2023 3.730 3.750 3.500 3.600 317,119 -0.26(-6.74%)
Feb 02, 2023 3.860 4.000 3.631 3.860 324,938 -0.06(-1.53%)
Feb 01, 2023 3.760 4.020 3.750 3.920 247,269 -0.01(-0.25%)
Jan 31, 2023 3.890 4.340 3.100 3.930 1,544,627 -1.42(-26.54%)
Jan 30, 2023 5.000 5.372 4.760 5.350 281,104 +0.45(+9.18%)
Jan 27, 2023 4.520 5.230 4.450 4.900 321,449 +0.48(+10.86%)
Jan 26, 2023 4.990 4.990 4.260 4.420 324,787 -0.12(-2.64%)
Jan 25, 2023 3.990 4.650 3.660 4.540 271,936 +0.59(+14.94%)
Jan 24, 2023 3.640 4.060 3.640 3.950 119,466 +0.32(+8.67%)
Jan 23, 2023 3.890 4.330 3.500 3.635 429,275 -0.54(-12.83%)
Jan 20, 2023 3.100 4.730 3.050 4.170 1,235,484 +1.10(+35.83%)
Jan 19, 2023 2.350 3.150 2.330 3.070 664,294 +0.67(+28.18%)
Jan 18, 2023 2.470 2.770 2.350 2.395 94,351 -0.08(-3.04%)
Jan 17, 2023 2.800 3.039 2.360 2.470 169,574 -0.31(-11.15%)
Jan 13, 2023 2.900 3.100 2.760 2.780 227,632 -0.12(-4.14%)
Jan 12, 2023 3.000 3.120 2.680 2.900 122,907 -0.12(-3.81%)
Jan 11, 2023 2.940 3.300 2.830 3.015 177,170 -0.03(-1.15%)
Jan 10, 2023 2.310 3.190 2.305 3.050 454,257 +0.72(+30.90%)
Jan 09, 2023 2.340 2.400 2.220 2.330 81,227 -0.01(-0.36%)
Jan 06, 2023 2.300 2.350 2.250 2.338 65,977 -0.01(-0.49%)
Jan 05, 2023 2.420 2.430 2.270 2.350 58,216 -0.09(-3.69%)
Jan 04, 2023 2.400 2.500 2.260 2.440 118,288 +0.04(+1.67%)
Jan 03, 2023 2.480 2.586 2.300 2.400 119,431 +0.03(+1.27%)
Dec 30, 2022 2.350 2.440 2.180 2.370 231,677 -0.08(-3.27%)
Dec 29, 2022 1.910 2.460 1.900 2.450 303,096 +0.54(+28.27%)
Dec 28, 2022 2.020 2.050 1.710 1.910 229,400 -0.10(-4.98%)
Dec 27, 2022 2.370 2.490 1.750 2.010 737,746 -0.52(-20.55%)
Dec 23, 2022 2.680 3.090 2.150 2.530 1,452,283 -0.23(-8.33%)
Dec 22, 2022 1.750 3.270 1.710 2.760 5,919,171 +1.10(+66.27%)
Dec 21, 2022 1.190 1.800 1.180 1.660 1,540,950 +0.49(+41.88%)
Dec 20, 2022 1.400 1.440 1.000 1.170 1,251,356 -0.23(-16.43%)
Dec 19, 2022 0.8600 1.800 0.8400 1.400 2,570,045 +0.50(+55.21%)
Dec 16, 2022 0.9100 0.9300 0.8004 0.9020 37,784 -0.01(-0.89%)
Dec 15, 2022 0.7469 0.9688 0.7469 0.9101 128,468 +0.14(+18.19%)
Dec 14, 2022 0.9300 0.9300 0.7000 0.7700 245,383 -0.16(-17.58%)
Dec 13, 2022 1.000 1.020 0.9001 0.9342 85,896 -0.07(-6.57%)
Dec 12, 2022 1.100 1.110 0.9501 0.9999 480,561 +0.13(+14.96%)
Dec 09, 2022 0.8890 0.8900 0.6810 0.8698 111,857 -0.00(-0.02%)
Dec 08, 2022 0.9240 0.9702 0.8401 0.8700 49,140 -0.05(-5.18%)
Dec 07, 2022 0.9700 0.9800 0.8800 0.9175 36,681 -0.03(-3.42%)
Dec 06, 2022 1.050 1.050 0.9200 0.9500 33,623 -0.05(-5.00%)
Dec 05, 2022 0.9800 1.135 0.9800 1.000 68,328 +0.02(+1.73%)
Dec 02, 2022 1.000 1.020 0.9200 0.9830 78,620 +0.05(+5.70%)
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.