Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.230 4.390 4.150 4.215 35,278 -0.00(-0.12%)
May 05, 2023 4.230 4.280 4.130 4.220 26,081 +0.03(+0.72%)
May 04, 2023 4.070 4.225 4.035 4.190 14,305 +0.13(+3.20%)
May 03, 2023 4.020 4.200 3.970 4.060 16,790 +0.05(+1.25%)
May 02, 2023 4.060 4.068 3.971 4.010 29,381 -0.06(-1.47%)
May 01, 2023 4.240 4.290 4.060 4.070 32,819 -0.17(-4.01%)
Apr 28, 2023 4.210 4.255 4.157 4.240 18,875 +0.03(+0.71%)
Apr 27, 2023 3.900 4.240 3.900 4.210 55,614 +0.32(+8.23%)
Apr 26, 2023 3.830 4.000 3.830 3.890 41,278 +0.04(+1.04%)
Apr 25, 2023 4.180 4.180 3.820 3.850 76,066 -0.36(-8.55%)
Apr 24, 2023 4.350 4.350 4.020 4.210 175,267 -0.03(-0.71%)
Apr 21, 2023 3.850 4.240 3.820 4.240 88,868 +0.41(+10.70%)
Apr 20, 2023 4.040 4.183 3.800 3.830 63,415 -0.21(-5.20%)
Apr 19, 2023 3.850 4.078 3.750 4.040 80,565 +0.20(+5.21%)
Apr 18, 2023 3.360 3.870 3.350 3.840 93,287 +0.49(+14.63%)
Apr 17, 2023 3.210 3.700 3.210 3.350 190,379 -0.04(-1.18%)
Apr 14, 2023 3.280 3.407 3.210 3.390 37,408 +0.06(+1.80%)
Apr 13, 2023 2.850 3.480 2.820 3.330 194,355 +0.51(+18.09%)
Apr 12, 2023 3.160 3.160 2.820 2.820 88,330 -0.28(-9.03%)
Apr 11, 2023 3.190 3.255 3.100 3.100 52,981 -0.10(-3.13%)
Apr 10, 2023 3.320 3.400 3.000 3.200 124,072 -0.16(-4.76%)
Apr 06, 2023 3.360 3.490 3.220 3.360 102,937 -0.04(-1.18%)
Apr 05, 2023 4.430 4.440 2.890 3.400 420,011 -1.09(-24.28%)
Apr 04, 2023 4.780 4.950 4.350 4.490 106,887 -0.39(-7.93%)
Apr 03, 2023 5.550 5.905 4.875 4.877 91,446 -0.62(-11.32%)
Mar 31, 2023 5.850 5.910 5.316 5.499 25,758 -0.25(-4.28%)
Mar 30, 2023 5.362 5.940 5.362 5.745 28,619 +0.34(+6.30%)
Mar 29, 2023 5.427 5.514 5.250 5.404 12,984 -0.02(-0.41%)
Mar 28, 2023 5.550 5.550 5.325 5.427 7,382 +0.03(+0.47%)
Mar 27, 2023 5.252 5.516 5.145 5.402 10,492 +0.16(+3.00%)
Mar 24, 2023 5.521 5.521 5.175 5.244 18,792 -0.16(-2.92%)
Mar 23, 2023 5.686 5.730 5.259 5.402 13,341 -0.08(-1.40%)
Mar 22, 2023 5.700 5.820 5.404 5.478 10,209 -0.20(-3.51%)
Mar 21, 2023 5.208 5.700 5.176 5.678 35,758 +0.43(+8.14%)
Mar 20, 2023 5.400 5.400 5.172 5.250 20,685 -0.11(-2.10%)
Mar 17, 2023 5.811 5.847 5.362 5.362 34,223 -0.45(-7.72%)
Mar 16, 2023 5.700 5.974 5.588 5.811 27,071 -0.17(-2.76%)
Mar 15, 2023 5.700 6.150 5.633 5.976 15,497 +0.07(+1.14%)
Mar 14, 2023 6.152 6.600 5.867 5.909 32,180 -0.23(-3.69%)
Mar 13, 2023 6.222 6.600 6.000 6.135 21,276 -0.09(-1.40%)
Mar 10, 2023 6.859 6.859 6.195 6.222 36,626 -0.60(-8.84%)
Mar 09, 2023 6.945 7.245 6.803 6.825 13,434 -0.38(-5.27%)
Mar 08, 2023 6.900 7.335 6.900 7.205 16,330 +0.10(+1.46%)
Mar 07, 2023 7.530 7.920 6.900 7.101 34,579 -0.51(-6.72%)
Mar 06, 2023 7.890 8.248 7.500 7.612 21,713 -0.50(-6.14%)
Mar 03, 2023 7.950 8.543 7.643 8.111 15,654 +0.32(+4.16%)
Mar 02, 2023 8.550 8.655 7.582 7.787 13,462 -0.46(-5.62%)
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.