Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.210 3.270 3.000 3.270 20,295 +0.17(+5.48%)
May 30, 2023 3.300 3.360 3.000 3.100 25,672 -0.11(-3.43%)
May 26, 2023 3.000 3.350 3.000 3.210 14,524 +0.17(+5.59%)
May 25, 2023 2.890 3.040 2.890 3.040 7,966 +0.13(+4.47%)
May 24, 2023 2.990 2.990 2.905 2.910 1,797 -0.13(-4.28%)
May 23, 2023 3.030 3.120 3.030 3.040 3,136 -0.03(-0.98%)
May 22, 2023 3.090 3.210 3.028 3.070 11,689 +0.03(+0.99%)
May 19, 2023 3.080 3.170 3.030 3.040 9,446 -0.01(-0.33%)
May 18, 2023 3.070 3.080 3.030 3.050 1,657 -0.05(-1.61%)
May 17, 2023 3.040 3.160 3.040 3.100 13,526 +0.00(+0.00%)
May 16, 2023 3.150 3.200 3.030 3.100 18,741 -0.12(-3.73%)
May 15, 2023 3.020 3.290 3.020 3.220 7,047 +0.20(+6.62%)
May 12, 2023 3.200 3.290 3.020 3.020 21,181 -0.03(-0.98%)
May 11, 2023 3.250 3.250 3.040 3.050 11,704 -0.16(-4.98%)
May 10, 2023 3.200 3.306 3.110 3.210 29,091 +0.41(+14.64%)
May 09, 2023 3.280 3.374 2.800 2.800 11,987 -0.54(-16.17%)
May 08, 2023 3.300 3.390 3.255 3.340 26,875 +0.07(+2.14%)
May 05, 2023 3.300 3.350 3.190 3.270 4,802 -0.09(-2.68%)
May 04, 2023 3.260 3.480 3.230 3.360 25,635 +0.09(+2.75%)
May 03, 2023 3.250 3.340 3.195 3.270 25,908 +0.02(+0.62%)
May 02, 2023 3.240 3.410 3.180 3.250 4,618 -0.09(-2.69%)
May 01, 2023 3.390 3.400 3.270 3.340 11,550 +0.03(+0.91%)
Apr 28, 2023 3.520 3.600 3.290 3.310 56,729 -0.20(-5.70%)
Apr 27, 2023 3.500 3.600 3.310 3.510 47,912 +0.02(+0.57%)
Apr 26, 2023 3.400 3.570 3.250 3.490 61,375 +0.09(+2.65%)
Apr 25, 2023 3.420 3.530 3.400 3.400 3,444 -0.13(-3.58%)
Apr 24, 2023 3.440 3.530 3.340 3.526 4,285 +0.02(+0.46%)
Apr 21, 2023 3.500 3.600 3.430 3.510 50,816 +0.07(+2.03%)
Apr 20, 2023 3.400 3.500 3.210 3.440 52,025 +0.09(+2.69%)
Apr 19, 2023 3.230 3.400 3.230 3.350 31,054 +0.09(+2.76%)
Apr 18, 2023 3.400 3.405 3.260 3.260 49,196 -0.09(-2.69%)
Apr 17, 2023 3.670 3.731 3.260 3.350 35,203 -0.05(-1.47%)
Apr 14, 2023 3.690 3.770 3.400 3.400 36,969 -0.10(-2.86%)
Apr 13, 2023 3.730 3.730 3.400 3.500 16,030 -0.13(-3.58%)
Apr 12, 2023 3.810 3.880 3.560 3.630 15,846 -0.35(-8.79%)
Apr 11, 2023 4.050 4.260 3.450 3.980 56,560 +0.19(+5.01%)
Apr 10, 2023 3.680 3.840 3.400 3.790 29,039 +0.20(+5.57%)
Apr 06, 2023 4.000 4.000 3.590 3.590 17,809 -0.29(-7.47%)
Apr 05, 2023 3.520 4.000 3.120 3.880 109,136 +0.30(+8.38%)
Apr 04, 2023 3.520 4.180 3.320 3.580 88,928 +0.26(+7.83%)
Apr 03, 2023 4.200 4.250 3.210 3.320 56,272 -1.22(-26.87%)
Mar 31, 2023 4.130 4.540 4.031 4.540 14,806 +0.49(+12.10%)
Mar 30, 2023 3.990 4.140 3.865 4.050 22,244 +0.14(+3.58%)
Mar 29, 2023 4.000 4.170 3.845 3.910 23,733 -0.16(-3.93%)
Mar 28, 2023 3.920 4.100 3.920 4.070 16,608 +0.17(+4.36%)
Mar 27, 2023 3.750 4.160 3.730 3.900 19,852 +0.10(+2.63%)
Mar 24, 2023 4.070 4.100 3.520 3.800 48,878 -0.25(-6.17%)
Mar 23, 2023 4.100 4.252 3.935 4.050 23,831 +0.05(+1.25%)
Mar 22, 2023 4.140 4.225 3.870 4.000 30,202 +0.01(+0.25%)
Mar 21, 2023 3.570 4.150 3.570 3.990 52,511 +0.42(+11.76%)
Mar 20, 2023 4.100 4.380 3.570 3.570 48,728 -0.59(-14.18%)
Mar 17, 2023 4.440 4.500 4.010 4.160 51,423 -0.29(-6.52%)
Mar 16, 2023 4.220 4.500 4.220 4.450 46,769 +0.14(+3.25%)
Mar 15, 2023 4.250 4.650 4.180 4.310 31,986 -0.04(-0.92%)
Mar 14, 2023 4.260 4.520 4.110 4.350 79,430 -0.02(-0.46%)
Mar 13, 2023 4.250 4.580 4.200 4.370 22,049 +0.02(+0.46%)
Mar 10, 2023 4.430 4.580 4.254 4.350 61,586 -0.07(-1.58%)
Mar 09, 2023 4.120 4.560 4.120 4.420 63,196 +0.20(+4.74%)
Mar 08, 2023 4.190 4.380 4.120 4.220 26,854 +0.02(+0.47%)
Mar 07, 2023 4.200 4.450 4.200 4.200 18,763 -0.08(-1.87%)
Mar 06, 2023 4.380 4.480 4.120 4.280 23,706 -0.16(-3.60%)
Mar 03, 2023 4.360 4.480 4.280 4.440 33,895 +0.05(+1.14%)
Mar 02, 2023 4.300 4.500 4.300 4.390 24,926 +0.03(+0.69%)
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.