Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.330 5.480 5.261 5.410 513,445 +0.12(+2.27%)
Jan 30, 2023 5.330 5.440 5.240 5.290 345,163 -0.09(-1.67%)
Jan 27, 2023 5.260 5.445 5.250 5.380 323,260 +0.10(+1.89%)
Jan 26, 2023 5.410 5.440 5.190 5.280 233,939 -0.04(-0.75%)
Jan 25, 2023 5.220 5.330 5.140 5.320 345,535 +0.05(+0.95%)
Jan 24, 2023 5.260 5.320 5.200 5.270 360,628 -0.07(-1.31%)
Jan 23, 2023 5.350 5.370 5.250 5.340 362,255 +0.00(+0.00%)
Jan 20, 2023 5.380 5.480 5.210 5.340 645,807 +0.05(+0.95%)
Jan 19, 2023 5.180 5.350 5.095 5.290 435,337 +0.09(+1.73%)
Jan 18, 2023 5.250 5.420 5.150 5.200 471,955 -0.10(-1.89%)
Jan 17, 2023 5.300 5.360 5.179 5.300 436,530 +0.06(+1.15%)
Jan 13, 2023 5.190 5.380 5.160 5.240 380,519 -0.02(-0.38%)
Jan 12, 2023 5.290 5.400 5.210 5.260 586,194 +0.00(+0.00%)
Jan 11, 2023 5.550 5.550 5.200 5.260 448,377 -0.20(-3.66%)
Jan 10, 2023 5.280 5.470 5.160 5.460 489,430 +0.08(+1.49%)
Jan 09, 2023 5.440 5.630 5.315 5.380 474,233 +0.09(+1.70%)
Jan 06, 2023 5.290 5.420 5.140 5.290 305,860 +0.11(+2.12%)
Jan 05, 2023 5.220 5.240 5.050 5.180 342,072 -0.15(-2.81%)
Jan 04, 2023 5.220 5.379 5.190 5.330 443,968 +0.15(+2.90%)
Jan 03, 2023 5.210 5.490 5.090 5.180 531,464 +0.07(+1.37%)
Dec 30, 2022 5.110 5.240 4.980 5.110 397,964 -0.08(-1.54%)
Dec 29, 2022 4.740 5.200 4.740 5.190 854,775 +0.53(+11.37%)
Dec 28, 2022 4.650 4.830 4.615 4.660 395,795 +0.03(+0.65%)
Dec 27, 2022 4.560 4.715 4.360 4.630 508,962 +0.05(+1.09%)
Dec 23, 2022 4.510 4.650 4.410 4.580 291,741 +0.04(+0.88%)
Dec 22, 2022 4.500 4.720 4.380 4.540 555,180 -0.01(-0.22%)
Dec 21, 2022 4.810 4.860 4.540 4.550 584,678 -0.29(-5.99%)
Dec 20, 2022 4.640 5.030 4.550 4.840 951,503 +0.24(+5.22%)
Dec 19, 2022 4.760 4.800 4.470 4.600 933,330 -0.22(-4.56%)
Dec 16, 2022 4.500 4.840 4.500 4.820 2,725,836 +0.21(+4.56%)
Dec 15, 2022 4.560 4.730 4.535 4.610 857,703 -0.03(-0.65%)
Dec 14, 2022 4.430 4.770 4.430 4.640 1,156,613 +0.21(+4.74%)
Dec 13, 2022 4.640 4.745 4.415 4.430 755,835 -0.05(-1.12%)
Dec 12, 2022 4.250 4.520 4.150 4.480 739,218 +0.22(+5.16%)
Dec 09, 2022 4.430 4.550 4.260 4.260 674,049 -0.23(-5.12%)
Dec 08, 2022 4.170 4.520 4.010 4.490 1,109,592 +0.42(+10.32%)
Dec 07, 2022 4.390 4.450 4.030 4.070 1,216,095 -0.41(-9.15%)
Dec 06, 2022 4.730 4.740 4.400 4.480 986,699 -0.17(-3.66%)
Dec 05, 2022 4.600 4.755 4.370 4.650 1,046,097 +0.05(+1.09%)
Dec 02, 2022 4.100 4.630 4.060 4.600 1,846,769 +0.41(+9.79%)
Dec 01, 2022 4.370 4.380 4.160 4.190 892,493 -0.11(-2.56%)
Nov 30, 2022 4.050 4.325 3.930 4.300 1,772,810 +0.27(+6.70%)
Nov 29, 2022 4.090 4.150 4.010 4.030 883,545 -0.05(-1.23%)
Nov 28, 2022 4.250 4.320 4.050 4.080 1,065,251 -0.19(-4.45%)
Nov 25, 2022 4.400 4.550 4.260 4.270 588,677 -0.20(-4.47%)
Nov 23, 2022 4.560 4.640 4.360 4.470 1,265,344 -0.11(-2.40%)
Nov 22, 2022 4.350 4.595 4.260 4.580 834,783 +0.24(+5.53%)
Nov 21, 2022 4.290 4.410 4.220 4.340 892,522 -0.06(-1.36%)
Nov 18, 2022 4.600 4.650 4.380 4.400 672,999 -0.11(-2.44%)
Nov 17, 2022 4.460 4.560 4.310 4.510 877,039 +0.00(+0.00%)
Nov 16, 2022 4.600 4.635 4.350 4.510 865,602 -0.20(-4.25%)
Nov 15, 2022 4.820 4.940 4.660 4.710 871,993 +0.03(+0.64%)
Nov 14, 2022 5.020 5.140 4.620 4.680 1,297,810 -0.44(-8.59%)
Nov 11, 2022 4.610 5.180 4.560 5.120 1,662,388 +0.50(+10.82%)
Nov 10, 2022 4.470 4.700 4.400 4.620 1,717,001 +0.22(+5.00%)
Nov 09, 2022 4.590 4.700 4.300 4.400 2,409,316 -0.23(-4.97%)
Nov 08, 2022 7.890 7.960 4.280 4.630 4,891,017 -4.33(-48.33%)
Nov 07, 2022 8.770 9.180 8.590 8.960 344,464 +0.24(+2.75%)
Nov 04, 2022 8.600 8.780 8.430 8.720 358,099 +0.19(+2.23%)
Nov 03, 2022 8.750 8.750 8.340 8.530 316,368 -0.35(-3.94%)
Nov 02, 2022 9.140 8.760 8.880 394,774 -0.32(-3.48%)
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.