Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.390 5.640 5.390 5.570 72,851 +0.09(+1.64%)
Jan 26, 2023 5.640 5.640 5.320 5.480 92,327 -0.11(-1.97%)
Jan 25, 2023 5.490 5.700 5.350 5.590 112,791 +0.10(+1.82%)
Jan 24, 2023 5.460 5.750 5.410 5.490 142,505 -0.10(-1.79%)
Jan 23, 2023 5.250 5.690 5.160 5.590 260,928 +0.25(+4.68%)
Jan 20, 2023 5.100 5.350 5.100 5.340 98,349 +0.13(+2.50%)
Jan 19, 2023 5.200 5.480 5.110 5.210 135,399 -0.09(-1.70%)
Jan 18, 2023 5.450 5.810 5.280 5.300 217,251 -0.16(-2.93%)
Jan 17, 2023 5.250 5.580 5.207 5.460 88,150 +0.09(+1.68%)
Jan 13, 2023 5.180 5.710 5.170 5.370 132,278 +0.03(+0.56%)
Jan 12, 2023 5.080 5.480 4.950 5.340 101,536 +0.24(+4.71%)
Jan 11, 2023 4.990 5.190 4.980 5.100 80,716 +0.05(+0.99%)
Jan 10, 2023 5.100 5.150 4.940 5.050 101,443 -0.16(-3.07%)
Jan 09, 2023 4.960 5.338 4.940 5.210 84,649 +0.20(+3.99%)
Jan 06, 2023 5.060 5.205 4.900 5.010 92,584 -0.09(-1.76%)
Jan 05, 2023 5.290 5.300 4.990 5.100 115,209 -0.31(-5.73%)
Jan 04, 2023 5.530 5.540 5.200 5.410 155,623 -0.28(-4.92%)
Jan 03, 2023 5.610 5.800 5.320 5.690 112,087 +0.14(+2.52%)
Dec 30, 2022 5.330 5.580 5.190 5.550 87,638 +0.16(+2.97%)
Dec 29, 2022 5.130 5.510 5.010 5.390 154,469 +0.18(+3.45%)
Dec 28, 2022 5.050 5.210 4.930 5.210 144,134 +0.15(+2.96%)
Dec 27, 2022 5.070 5.150 4.840 5.060 106,741 +0.06(+1.20%)
Dec 23, 2022 4.990 5.020 4.810 5.000 83,358 -0.01(-0.20%)
Dec 22, 2022 5.160 5.220 4.980 5.010 172,283 -0.05(-0.99%)
Dec 21, 2022 5.060 5.250 4.890 5.060 223,077 +0.05(+1.00%)
Dec 20, 2022 5.190 5.190 4.930 5.010 111,297 -0.19(-3.65%)
Dec 19, 2022 5.030 5.230 4.960 5.200 104,383 +0.17(+3.38%)
Dec 16, 2022 5.050 5.210 4.995 5.030 131,313 -0.21(-4.01%)
Dec 15, 2022 5.100 5.240 5.000 5.240 149,352 +0.17(+3.35%)
Dec 14, 2022 5.110 5.142 4.990 5.070 76,401 -0.04(-0.78%)
Dec 13, 2022 5.360 5.360 5.060 5.110 127,860 -0.08(-1.54%)
Dec 12, 2022 5.260 5.260 5.000 5.190 132,499 -0.08(-1.52%)
Dec 09, 2022 5.120 5.530 4.980 5.270 127,551 +0.19(+3.74%)
Dec 08, 2022 5.110 5.270 5.070 5.080 93,120 -0.04(-0.78%)
Dec 07, 2022 5.280 5.397 5.100 5.120 318,081 -0.19(-3.58%)
Dec 06, 2022 5.470 5.650 5.260 5.310 145,972 -0.29(-5.18%)
Dec 05, 2022 5.790 5.790 5.452 5.600 172,086 -0.10(-1.75%)
Dec 02, 2022 5.730 5.776 5.620 5.700 103,975 -0.15(-2.56%)
Dec 01, 2022 5.900 5.980 5.535 5.850 240,273 -0.02(-0.34%)
Nov 30, 2022 6.130 6.160 5.650 5.870 283,110 -0.15(-2.49%)
Nov 29, 2022 6.050 6.250 5.750 6.020 399,702 -0.04(-0.66%)
Nov 28, 2022 5.830 6.428 5.820 6.060 351,133 +0.14(+2.36%)
Nov 25, 2022 5.960 6.080 5.730 5.920 116,754 -0.14(-2.31%)
Nov 23, 2022 6.230 6.430 5.880 6.060 525,149 +0.31(+5.39%)
Nov 22, 2022 5.460 5.859 5.310 5.750 314,568 +0.33(+6.09%)
Nov 21, 2022 5.600 5.670 5.332 5.420 163,582 -0.15(-2.69%)
Nov 18, 2022 5.730 5.730 5.371 5.570 265,436 +0.10(+1.83%)
Nov 17, 2022 5.610 5.720 5.430 5.470 307,546 -0.27(-4.70%)
Nov 16, 2022 5.910 6.010 5.577 5.740 463,301 -0.12(-2.05%)
Nov 15, 2022 6.550 6.650 5.370 5.860 1,496,791 -1.11(-15.93%)
Nov 14, 2022 5.350 7.705 5.173 6.970 5,166,140 +1.66(+31.26%)
Nov 11, 2022 5.250 5.390 5.060 5.310 241,819 +0.01(+0.19%)
Nov 10, 2022 5.710 5.797 5.300 5.300 361,465 -0.19(-3.46%)
Nov 09, 2022 5.270 5.610 5.120 5.490 242,972 +0.14(+2.62%)
Nov 08, 2022 5.610 5.610 5.120 5.350 339,406 -0.20(-3.60%)
Nov 07, 2022 6.120 6.190 5.460 5.550 342,777 -0.54(-8.87%)
Nov 04, 2022 6.340 6.450 5.860 6.090 351,790 -0.14(-2.25%)
Nov 03, 2022 5.980 6.300 5.760 6.230 331,565 +0.18(+2.98%)
Nov 02, 2022 5.950 6.880 5.920 6.050 1,506,677 +0.05(+0.83%)
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.