Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.250 2.310 2.240 2.250 104,435 +0.00(+0.00%)
May 30, 2023 2.230 2.300 2.200 2.250 28,714 +0.05(+2.27%)
May 29, 2023 2.190 2.240 2.190 2.200 14,700 +0.01(+0.46%)
May 26, 2023 2.250 2.280 2.140 2.190 120,245 -0.09(-3.95%)
May 25, 2023 2.320 2.330 2.280 2.280 41,953 +0.00(+0.00%)
May 24, 2023 2.340 2.340 2.270 2.280 37,972 +0.01(+0.44%)
May 23, 2023 2.250 2.380 2.250 2.270 119,690 +0.02(+0.89%)
May 19, 2023 2.250 0 +0.09(+4.17%)
May 18, 2023 2.360 2.360 2.000 2.160 185,878 -0.21(-8.86%)
May 17, 2023 2.140 2.500 2.140 2.370 330,128 +0.39(+19.70%)
May 16, 2023 2.030 2.030 1.950 1.980 21,509 -0.07(-3.41%)
May 15, 2023 2.070 2.070 2.010 2.050 19,431 +0.00(+0.00%)
May 12, 2023 1.920 2.060 1.910 2.050 21,322 +0.10(+5.13%)
May 11, 2023 2.000 2.000 1.950 1.950 4,341 -0.03(-1.52%)
May 10, 2023 2.070 2.140 1.970 1.980 24,889 -0.09(-4.35%)
May 09, 2023 2.000 2.130 1.980 2.070 42,380 +0.09(+4.55%)
May 08, 2023 1.870 2.000 1.870 1.980 70,230 +0.11(+5.88%)
May 05, 2023 1.930 1.930 1.840 1.870 24,554 -0.05(-2.60%)
May 04, 2023 1.960 1.970 1.890 1.920 16,336 -0.05(-2.54%)
May 03, 2023 1.990 2.000 1.930 1.970 13,979 -0.01(-0.51%)
May 02, 2023 2.000 2.000 1.950 1.980 10,803 -0.02(-1.00%)
May 01, 2023 1.980 2.000 1.970 2.000 13,721 +0.00(+0.00%)
Apr 28, 2023 2.020 2.030 1.980 2.000 17,452 -0.02(-0.99%)
Apr 27, 2023 2.030 2.100 2.000 2.020 32,370 -0.03(-1.46%)
Apr 26, 2023 2.040 2.050 2.010 2.050 43,328 +0.06(+3.02%)
Apr 25, 2023 1.960 2.000 1.950 1.990 27,811 +0.01(+0.51%)
Apr 24, 2023 2.000 2.050 1.980 1.980 33,592 -0.07(-3.41%)
Apr 21, 2023 2.000 2.070 2.000 2.050 100,361 +0.00(+0.00%)
Apr 20, 2023 2.080 2.090 2.040 2.050 39,407 -0.06(-2.84%)
Apr 19, 2023 2.130 2.150 2.060 2.110 12,793 -0.02(-0.94%)
Apr 18, 2023 2.250 2.320 2.100 2.130 76,104 -0.17(-7.39%)
Apr 17, 2023 2.220 2.350 2.210 2.300 104,487 +0.11(+5.02%)
Apr 14, 2023 2.000 2.190 2.000 2.190 67,161 +0.16(+7.88%)
Apr 13, 2023 2.000 2.040 1.960 2.030 60,361 +0.03(+1.50%)
Apr 12, 2023 1.950 2.010 1.950 2.000 49,904 +0.05(+2.56%)
Apr 11, 2023 1.780 2.040 1.780 1.950 197,666 +0.15(+8.33%)
Apr 10, 2023 1.750 1.800 1.650 1.800 51,149 +0.10(+5.88%)
Apr 06, 2023 1.700 0 +0.02(+1.19%)
Apr 05, 2023 1.750 1.810 1.460 1.680 349,468 -0.13(-7.18%)
Apr 04, 2023 1.890 1.890 1.780 1.810 41,588 -0.10(-5.24%)
Apr 03, 2023 1.950 1.950 1.900 1.910 40,848 -0.03(-1.55%)
Mar 31, 2023 1.960 1.960 1.900 1.940 14,868 +0.01(+0.52%)
Mar 30, 2023 1.960 1.960 1.800 1.930 91,130 -0.04(-2.03%)
Mar 29, 2023 2.110 2.140 1.860 1.970 123,049 -0.17(-7.94%)
Mar 28, 2023 2.190 2.200 2.130 2.140 35,767 -0.05(-2.28%)
Mar 27, 2023 2.300 2.300 2.140 2.190 42,447 -0.08(-3.52%)
Mar 24, 2023 2.240 2.300 2.190 2.270 47,004 -0.06(-2.58%)
Mar 23, 2023 2.300 2.330 2.290 2.330 16,557 +0.02(+0.87%)
Mar 22, 2023 2.340 2.340 2.290 2.310 3,116 -0.04(-1.70%)
Mar 21, 2023 2.320 2.400 2.230 2.350 75,179 +0.01(+0.43%)
Mar 20, 2023 2.310 2.400 2.310 2.340 26,597 -0.03(-1.27%)
Mar 17, 2023 2.380 2.400 2.280 2.370 41,781 -0.03(-1.25%)
Mar 16, 2023 2.400 2.410 2.230 2.400 17,199 +0.00(+0.00%)
Mar 15, 2023 2.240 2.410 2.240 2.400 28,260 +0.01(+0.42%)
Mar 14, 2023 2.290 2.390 2.290 2.390 25,184 +0.04(+1.70%)
Mar 13, 2023 2.420 2.420 2.290 2.350 16,010 -0.07(-2.89%)
Mar 10, 2023 2.460 2.460 2.320 2.420 58,008 -0.06(-2.42%)
Mar 09, 2023 2.530 2.530 2.450 2.480 21,187 +0.03(+1.22%)
Mar 08, 2023 2.560 2.560 2.450 2.450 16,476 -0.01(-0.41%)
Mar 07, 2023 2.470 2.590 2.460 2.460 32,462 -0.04(-1.60%)
Mar 06, 2023 2.420 2.510 2.400 2.500 61,274 +0.13(+5.49%)
Mar 03, 2023 2.390 2.390 2.290 2.370 26,413 +0.00(+0.00%)
Mar 02, 2023 2.430 2.430 2.350 2.370 11,886 +0.06(+2.60%)
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.