Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.100 5.200 4.910 5.090 262,860 -0.01(-0.20%)
Mar 30, 2023 4.860 5.100 4.640 5.100 285,962 +0.23(+4.72%)
Mar 29, 2023 4.500 4.950 4.480 4.870 525,747 +0.41(+9.19%)
Mar 28, 2023 4.500 4.570 4.240 4.460 494,497 +0.26(+6.19%)
Mar 27, 2023 3.890 4.452 3.820 4.200 356,795 +0.19(+4.74%)
Mar 24, 2023 3.840 4.105 3.620 4.010 466,657 -0.02(-0.50%)
Mar 23, 2023 4.000 4.220 3.951 4.030 232,921 +0.08(+2.03%)
Mar 22, 2023 3.780 4.190 3.620 3.950 611,891 +0.26(+7.05%)
Mar 21, 2023 3.770 4.130 3.510 3.690 1,531,539 +0.13(+3.65%)
Mar 20, 2023 4.410 4.480 3.420 3.560 672,586 -0.91(-20.36%)
Mar 17, 2023 4.800 4.980 4.400 4.470 325,585 -0.43(-8.78%)
Mar 16, 2023 4.840 5.070 4.700 4.900 380,592 +0.00(+0.00%)
Mar 15, 2023 4.890 5.200 4.770 4.900 177,122 -0.13(-2.58%)
Mar 14, 2023 4.850 5.065 4.600 5.030 302,638 -0.18(-3.45%)
Mar 13, 2023 4.840 5.500 4.840 5.210 259,363 +0.24(+4.83%)
Mar 10, 2023 4.990 5.140 4.780 4.970 130,538 -0.17(-3.31%)
Mar 09, 2023 5.330 5.550 5.020 5.140 184,821 -0.30(-5.51%)
Mar 08, 2023 5.810 5.960 5.151 5.440 205,367 -0.42(-7.17%)
Mar 07, 2023 5.950 6.090 5.830 5.860 57,695 -0.11(-1.84%)
Mar 06, 2023 5.900 6.070 5.810 5.970 84,077 +0.03(+0.51%)
Mar 03, 2023 6.030 6.200 5.930 5.940 106,051 -0.20(-3.26%)
Mar 02, 2023 6.240 6.240 5.990 6.140 98,224 -0.08(-1.29%)
Mar 01, 2023 6.410 6.540 6.190 6.220 65,526 -0.20(-3.12%)
Feb 28, 2023 6.250 6.530 6.113 6.420 112,302 -0.09(-1.38%)
Feb 27, 2023 6.540 6.590 6.320 6.510 90,265 +0.04(+0.62%)
Feb 24, 2023 6.550 6.550 6.387 6.470 56,071 -0.22(-3.29%)
Feb 23, 2023 6.780 6.942 6.401 6.690 264,347 -0.05(-0.74%)
Feb 22, 2023 6.180 7.080 6.170 6.740 388,604 +0.44(+6.98%)
Feb 21, 2023 6.290 6.620 6.120 6.300 158,769 -0.12(-1.87%)
Feb 17, 2023 6.360 6.520 6.220 6.420 70,406 -0.11(-1.68%)
Feb 16, 2023 6.310 6.630 6.100 6.530 127,223 +0.23(+3.65%)
Feb 15, 2023 6.020 6.510 5.950 6.300 145,991 +0.19(+3.11%)
Feb 14, 2023 6.400 6.630 6.090 6.110 296,256 -0.21(-3.32%)
Feb 13, 2023 6.450 6.863 6.260 6.320 178,388 +0.01(+0.16%)
Feb 10, 2023 6.500 6.700 6.230 6.310 161,495 -0.35(-5.26%)
Feb 09, 2023 6.490 6.950 6.400 6.660 233,326 +0.31(+4.88%)
Feb 08, 2023 6.170 6.800 6.160 6.350 213,816 -0.12(-1.85%)
Feb 07, 2023 7.000 8.220 6.054 6.470 2,038,435 -0.46(-6.64%)
Feb 06, 2023 6.790 6.986 6.510 6.930 276,344 -0.10(-1.42%)
Feb 03, 2023 6.170 7.140 6.050 7.030 797,356 +0.86(+13.94%)
Feb 02, 2023 6.590 6.610 5.880 6.170 210,956 -0.18(-2.83%)
Feb 01, 2023 6.290 6.583 5.902 6.350 341,280 -0.01(-0.16%)
Jan 31, 2023 5.380 7.240 5.380 6.360 1,498,954 +0.92(+16.91%)
Jan 30, 2023 5.500 5.660 5.310 5.440 54,618 -0.13(-2.33%)
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%)
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.