Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.340 3.410 3.220 3.270 6,494,403 -0.05(-1.51%)
May 30, 2023 3.280 3.370 3.245 3.320 5,372,451 +0.07(+2.15%)
May 26, 2023 3.260 3.530 3.205 3.250 13,682,153 +0.12(+3.83%)
May 25, 2023 3.150 3.170 3.050 3.130 4,701,373 -0.01(-0.32%)
May 24, 2023 3.040 3.160 3.000 3.140 5,565,748 +0.07(+2.28%)
May 23, 2023 3.160 3.230 3.020 3.070 6,277,936 -0.08(-2.54%)
May 22, 2023 3.100 3.180 3.085 3.150 6,209,760 +0.07(+2.27%)
May 19, 2023 3.020 3.090 2.980 3.080 5,697,301 +0.10(+3.36%)
May 18, 2023 3.020 3.040 2.940 2.980 4,749,586 -0.04(-1.32%)
May 17, 2023 2.990 3.040 2.930 3.020 5,191,880 +0.03(+1.00%)
May 16, 2023 2.990 3.055 2.939 2.990 4,435,675 -0.05(-1.64%)
May 15, 2023 3.120 3.150 2.985 3.040 5,520,841 -0.06(-1.94%)
May 12, 2023 2.950 3.115 2.883 3.100 10,014,190 +0.21(+7.27%)
May 11, 2023 2.840 3.005 2.770 2.890 7,095,869 +0.07(+2.48%)
May 10, 2023 2.830 2.840 2.730 2.820 4,081,054 +0.01(+0.36%)
May 09, 2023 2.730 2.820 2.725 2.810 5,111,680 +0.06(+2.18%)
May 08, 2023 2.770 2.810 2.700 2.750 3,884,437 -0.01(-0.36%)
May 05, 2023 2.740 2.805 2.685 2.760 3,973,025 +0.07(+2.79%)
May 04, 2023 2.680 2.750 2.640 2.685 4,619,660 +0.02(+0.56%)
May 03, 2023 2.530 2.700 2.480 2.670 5,251,378 +0.19(+7.66%)
May 02, 2023 2.520 2.560 2.460 2.480 4,706,458 -0.08(-3.13%)
May 01, 2023 2.460 2.570 2.445 2.560 3,894,821 +0.10(+4.07%)
Apr 28, 2023 2.380 2.475 2.350 2.460 3,453,936 +0.08(+3.36%)
Apr 27, 2023 2.430 2.445 2.330 2.380 3,408,164 -0.05(-2.06%)
Apr 26, 2023 2.390 2.450 2.360 2.430 3,785,759 +0.02(+0.83%)
Apr 25, 2023 2.650 2.660 2.390 2.410 4,306,950 -0.24(-9.06%)
Apr 24, 2023 2.690 2.710 2.510 2.650 7,571,456 -0.02(-0.75%)
Apr 21, 2023 2.580 2.690 2.460 2.670 6,522,825 +0.14(+5.53%)
Apr 20, 2023 2.450 2.610 2.350 2.530 13,744,892 +0.04(+1.61%)
Apr 19, 2023 2.060 2.520 2.060 2.490 19,990,724 +0.41(+19.71%)
Apr 18, 2023 2.080 2.100 2.035 2.080 2,421,308 +0.03(+1.46%)
Apr 17, 2023 1.970 2.060 1.970 2.050 5,120,820 +0.08(+4.06%)
Apr 14, 2023 2.040 2.040 1.950 1.970 3,417,127 -0.07(-3.43%)
Apr 13, 2023 2.000 2.080 1.970 2.040 5,943,509 +0.07(+3.55%)
Apr 12, 2023 2.010 2.040 1.960 1.970 4,201,175 -0.03(-1.75%)
Apr 11, 2023 2.020 2.060 1.990 2.005 5,337,090 -0.02(-0.74%)
Apr 10, 2023 2.030 2.080 1.990 2.020 3,260,174 -0.03(-1.46%)
Apr 06, 2023 2.000 2.085 1.970 2.050 5,297,095 +0.05(+2.50%)
Apr 05, 2023 2.070 2.080 1.960 2.000 6,075,337 -0.07(-3.38%)
Apr 04, 2023 2.160 2.170 1.990 2.070 8,694,747 -0.10(-4.61%)
Apr 03, 2023 2.140 2.210 2.120 2.170 4,811,372 +0.00(+0.00%)
Mar 31, 2023 2.180 2.210 2.130 2.170 4,725,646 +0.03(+1.40%)
Mar 30, 2023 2.250 2.255 2.120 2.140 4,123,734 -0.09(-4.04%)
Mar 29, 2023 2.200 2.245 2.150 2.230 5,140,711 +0.06(+2.76%)
Mar 28, 2023 2.310 2.330 2.160 2.170 4,152,594 -0.17(-7.26%)
Mar 27, 2023 2.330 2.380 2.300 2.340 3,836,019 +0.01(+0.43%)
Mar 24, 2023 2.300 2.350 2.240 2.330 3,717,401 +0.05(+2.19%)
Mar 23, 2023 2.310 2.350 2.200 2.280 4,538,906 -0.02(-0.87%)
Mar 22, 2023 2.340 2.420 2.250 2.300 6,206,815 -0.04(-1.71%)
Mar 21, 2023 2.460 2.480 2.320 2.340 6,743,872 -0.12(-4.88%)
Mar 20, 2023 2.530 2.530 2.400 2.460 3,753,762 -0.07(-2.77%)
Mar 17, 2023 2.620 2.650 2.361 2.530 26,320,120 -0.12(-4.53%)
Mar 16, 2023 2.620 2.710 2.581 2.650 3,971,609 +0.03(+1.15%)
Mar 15, 2023 2.680 2.750 2.590 2.620 6,403,839 -0.12(-4.38%)
Mar 14, 2023 2.700 2.810 2.685 2.740 5,097,086 +0.06(+2.24%)
Mar 13, 2023 2.500 2.690 2.500 2.680 5,752,793 +0.11(+4.28%)
Mar 10, 2023 2.690 2.690 2.430 2.570 11,470,020 -0.11(-4.10%)
Mar 09, 2023 2.810 2.870 2.640 2.680 5,400,972 -0.14(-4.96%)
Mar 08, 2023 2.840 2.870 2.790 2.820 2,783,807 +0.03(+1.08%)
Mar 07, 2023 2.820 2.840 2.760 2.790 2,913,704 -0.04(-1.41%)
Mar 06, 2023 2.890 2.910 2.790 2.830 3,532,447 -0.05(-1.74%)
Mar 03, 2023 2.810 2.930 2.775 2.880 3,176,273 +0.08(+2.86%)
Mar 02, 2023 2.770 2.840 2.730 2.800 2,516,205 +0.02(+0.72%)
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.