Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,705,818 +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%)
Dec 01, 2022 2.350 2.350 2.200 2.240 2,666,793 -0.08(-3.45%)
Nov 30, 2022 2.370 2.410 2.240 2.320 4,773,814 -0.05(-2.11%)
Nov 29, 2022 2.310 2.400 2.300 2.370 2,606,082 +0.08(+3.49%)
Nov 28, 2022 2.200 2.320 2.200 2.290 2,867,396 +0.07(+3.15%)
Nov 25, 2022 2.190 2.240 2.185 2.220 626,232 +0.02(+0.91%)
Nov 23, 2022 2.240 2.290 2.185 2.200 2,563,368 -0.06(-2.65%)
Nov 22, 2022 2.180 2.260 2.115 2.260 2,102,590 +0.11(+5.12%)
Nov 21, 2022 2.270 2.270 2.120 2.150 2,948,868 -0.11(-4.87%)
Nov 18, 2022 2.330 2.330 2.240 2.260 1,666,737 +0.01(+0.44%)
Nov 17, 2022 2.230 2.275 2.205 2.250 2,222,543 +0.01(+0.45%)
Nov 16, 2022 2.300 2.350 2.215 2.240 2,305,912 -0.03(-1.32%)
Nov 15, 2022 2.340 2.350 2.250 2.270 2,700,429 +0.00(+0.00%)
Nov 14, 2022 2.250 2.350 2.240 2.270 2,090,332 +0.00(+0.00%)
Nov 11, 2022 2.260 2.335 2.240 2.270 4,421,235 +0.01(+0.44%)
Nov 10, 2022 2.220 2.280 2.150 2.260 4,019,805 +0.18(+8.65%)
Nov 09, 2022 2.150 2.175 2.070 2.080 2,105,286 -0.09(-4.15%)
Nov 08, 2022 2.110 2.250 2.090 2.170 3,616,642 +0.07(+3.33%)
Nov 07, 2022 2.100 2.155 2.030 2.100 4,079,319 +0.00(+0.00%)
Nov 04, 2022 2.080 2.120 1.960 2.100 4,636,818 +0.07(+3.45%)
Nov 03, 2022 2.170 2.260 2.000 2.030 3,574,574 -0.12(-5.58%)
Nov 02, 2022 2.160 2.150 3,181,408 +0.00(+0.00%)
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.