Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.710 2.810 2.710 2.780 7,781,231 +0.04(+1.46%)
Feb 27, 2023 2.710 2.790 2.710 2.740 2,334,102 +0.04(+1.48%)
Feb 24, 2023 2.720 2.800 2.685 2.700 2,838,175 -0.08(-2.88%)
Feb 23, 2023 2.860 2.870 2.710 2.780 3,572,487 -0.05(-1.77%)
Feb 22, 2023 2.820 2.890 2.750 2.830 3,982,038 +0.07(+2.54%)
Feb 21, 2023 2.760 2.840 2.730 2.760 4,564,910 -0.05(-1.78%)
Feb 17, 2023 2.720 2.840 2.670 2.810 4,404,206 +0.09(+3.31%)
Feb 16, 2023 2.680 2.730 2.630 2.720 4,441,553 +0.03(+1.12%)
Feb 15, 2023 2.640 2.710 2.605 2.690 3,730,962 +0.03(+1.13%)
Feb 14, 2023 2.760 2.760 2.620 2.660 5,532,175 -0.04(-1.48%)
Feb 13, 2023 3.000 3.000 2.690 2.700 8,505,956 -0.31(-10.30%)
Feb 10, 2023 3.010 3.050 2.980 3.010 4,173,332 +0.00(+0.00%)
Feb 09, 2023 3.100 3.100 3.000 3.010 5,456,907 -0.04(-1.31%)
Feb 08, 2023 3.180 3.180 3.030 3.050 4,462,755 -0.15(-4.69%)
Feb 07, 2023 3.230 3.230 3.110 3.200 4,598,802 -0.03(-0.93%)
Feb 06, 2023 3.220 3.290 3.164 3.230 4,235,836 +0.01(+0.31%)
Feb 03, 2023 3.300 3.375 3.210 3.220 4,665,527 -0.12(-3.59%)
Feb 02, 2023 3.400 3.419 3.265 3.340 4,367,129 -0.04(-1.18%)
Feb 01, 2023 3.310 3.400 3.245 3.380 4,135,077 +0.08(+2.42%)
Jan 31, 2023 3.210 3.315 3.180 3.300 4,309,766 +0.10(+3.12%)
Jan 30, 2023 3.330 3.350 3.160 3.200 3,930,064 -0.14(-4.19%)
Jan 27, 2023 3.380 3.410 3.320 3.340 3,635,654 -0.03(-0.89%)
Jan 26, 2023 3.390 3.430 3.340 3.370 3,303,284 -0.03(-0.88%)
Jan 25, 2023 3.360 3.470 3.300 3.400 5,351,697 +0.00(+0.00%)
Jan 24, 2023 3.280 3.430 3.240 3.400 7,141,866 +0.13(+3.98%)
Jan 23, 2023 3.220 3.310 3.140 3.270 5,036,530 +0.08(+2.51%)
Jan 20, 2023 3.100 3.200 2.990 3.190 7,912,113 +0.12(+3.91%)
Jan 19, 2023 3.100 3.200 3.045 3.070 4,579,620 -0.05(-1.60%)
Jan 18, 2023 3.200 3.345 3.120 3.120 5,394,052 -0.05(-1.58%)
Jan 17, 2023 3.230 3.240 3.110 3.170 7,432,590 +0.01(+0.32%)
Jan 13, 2023 3.210 3.310 3.060 3.160 8,060,306 -0.06(-1.86%)
Jan 12, 2023 3.280 3.450 3.120 3.220 9,591,618 -0.08(-2.42%)
Jan 11, 2023 3.270 3.380 3.150 3.300 16,332,162 +0.00(+0.00%)
Jan 10, 2023 2.930 3.300 2.830 3.300 20,704,316 +0.35(+11.86%)
Jan 09, 2023 2.530 3.000 2.500 2.950 25,199,440 +0.45(+18.00%)
Jan 06, 2023 2.610 2.700 2.450 2.500 41,117,280 +0.02(+0.81%)
Jan 05, 2023 3.000 3.020 2.340 2.480 37,631,712 -0.71(-22.26%)
Jan 04, 2023 3.410 3.840 3.085 3.190 121,722,776 +0.79(+32.92%)
Jan 03, 2023 2.510 2.569 2.390 2.400 7,397,751 -0.02(-0.83%)
Dec 30, 2022 2.100 2.425 2.090 2.420 7,438,858 +0.32(+15.24%)
Dec 29, 2022 2.080 2.120 2.045 2.100 5,396,024 +0.03(+1.45%)
Dec 28, 2022 2.040 2.110 2.035 2.070 2,553,782 +0.03(+1.47%)
Dec 27, 2022 2.120 2.140 2.020 2.040 3,400,794 -0.05(-2.39%)
Dec 23, 2022 2.130 2.160 2.090 2.090 2,657,325 -0.04(-1.88%)
Dec 22, 2022 2.040 2.130 2.040 2.130 3,607,899 +0.05(+2.40%)
Dec 21, 2022 2.050 2.085 2.000 2.080 4,964,720 +0.04(+1.96%)
Dec 20, 2022 2.060 2.080 2.030 2.040 5,598,911 +0.00(+0.00%)
Dec 19, 2022 2.260 2.280 1.990 2.040 7,317,021 -0.24(-10.53%)
Dec 16, 2022 2.280 2.350 2.240 2.280 16,297,647 -0.02(-0.87%)
Dec 15, 2022 2.340 2.400 2.290 2.300 5,091,333 -0.05(-2.13%)
Dec 14, 2022 2.370 2.390 2.315 2.350 7,619,640 -0.01(-0.42%)
Dec 13, 2022 2.440 2.440 2.320 2.360 6,405,056 -0.02(-0.84%)
Dec 12, 2022 2.300 2.400 2.230 2.380 5,404,189 +0.09(+4.16%)
Dec 09, 2022 2.280 2.310 2.255 2.285 2,082,706 -0.01(-0.65%)
Dec 08, 2022 2.290 2.390 2.285 2.300 2,037,569 +0.01(+0.44%)
Dec 07, 2022 2.280 2.310 2.245 2.290 2,563,094 +0.00(+0.00%)
Dec 06, 2022 2.310 2.375 2.240 2.290 4,553,360 +0.00(+0.00%)
Dec 05, 2022 2.340 2.340 2.230 2.290 4,909,572 -0.01(-0.43%)
Dec 02, 2022 2.220 2.300 2.160 2.300 2,808,122 +0.06(+2.68%)
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.