Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.880 1.930 1.820 1.840 20,300 -0.06(-3.16%)
Apr 27, 2023 1.990 1.990 1.840 1.900 46,149 -0.02(-1.04%)
Apr 26, 2023 1.820 2.050 1.680 1.920 71,975 +0.14(+7.87%)
Apr 25, 2023 1.700 1.870 1.670 1.780 45,497 +0.04(+2.30%)
Apr 24, 2023 1.730 1.760 1.627 1.740 44,806 -0.03(-1.69%)
Apr 21, 2023 1.830 1.831 1.735 1.770 58,594 -0.06(-3.28%)
Apr 20, 2023 1.960 1.960 1.770 1.830 55,411 -0.19(-9.41%)
Apr 19, 2023 2.000 2.050 1.950 2.020 48,525 -0.02(-0.98%)
Apr 18, 2023 1.890 2.080 1.850 2.040 61,461 +0.20(+10.87%)
Apr 17, 2023 1.830 1.940 1.770 1.840 40,696 +0.00(+0.00%)
Apr 14, 2023 1.850 1.910 1.830 1.840 49,660 +0.00(+0.00%)
Apr 13, 2023 1.690 1.870 1.690 1.840 44,518 +0.15(+8.88%)
Apr 12, 2023 1.660 1.710 1.645 1.690 27,821 +0.04(+2.42%)
Apr 11, 2023 1.620 1.740 1.620 1.650 64,677 -0.02(-1.20%)
Apr 10, 2023 1.660 1.690 1.660 1.670 25,015 +0.01(+0.60%)
Apr 06, 2023 1.680 1.748 1.650 1.660 21,409 -0.05(-2.92%)
Apr 05, 2023 1.690 1.730 1.610 1.710 28,166 -0.02(-1.16%)
Apr 04, 2023 1.690 1.770 1.630 1.730 197,993 +0.06(+3.59%)
Apr 03, 2023 1.670 1.765 1.650 1.670 48,116 +0.02(+1.21%)
Mar 31, 2023 1.740 1.780 1.637 1.650 52,125 -0.09(-5.17%)
Mar 30, 2023 1.810 1.881 1.720 1.740 32,635 -0.09(-4.92%)
Mar 29, 2023 1.860 1.950 1.820 1.830 27,669 -0.04(-2.14%)
Mar 28, 2023 1.960 1.970 1.850 1.870 45,128 -0.11(-5.56%)
Mar 27, 2023 2.060 2.060 1.971 1.980 24,769 -0.04(-1.98%)
Mar 24, 2023 2.120 2.170 1.970 2.020 66,492 -0.10(-4.72%)
Mar 23, 2023 2.080 2.390 2.065 2.120 71,709 +0.08(+3.92%)
Mar 22, 2023 2.010 2.209 1.990 2.040 56,019 +0.02(+0.99%)
Mar 21, 2023 1.910 2.040 1.900 2.020 33,759 +0.12(+6.32%)
Mar 20, 2023 2.030 2.090 1.870 1.900 79,476 -0.13(-6.40%)
Mar 17, 2023 2.120 2.160 1.800 2.030 225,897 -0.15(-6.88%)
Mar 16, 2023 2.220 2.270 2.120 2.180 65,104 -0.10(-4.39%)
Mar 15, 2023 2.130 2.300 2.102 2.280 58,693 +0.07(+3.17%)
Mar 14, 2023 2.220 2.300 2.110 2.210 81,836 -0.02(-0.90%)
Mar 13, 2023 2.120 2.490 2.120 2.230 98,280 +0.01(+0.45%)
Mar 10, 2023 2.230 2.316 2.190 2.220 46,418 -0.06(-2.63%)
Mar 09, 2023 2.420 2.420 2.201 2.280 93,963 -0.15(-6.29%)
Mar 08, 2023 2.456 2.598 2.404 2.433 50,832 +0.03(+1.21%)
Mar 07, 2023 2.596 2.597 2.386 2.404 93,964 -0.28(-10.46%)
Mar 06, 2023 2.632 2.772 2.596 2.685 23,329 +0.07(+2.56%)
Mar 03, 2023 2.614 2.788 2.614 2.618 39,478 +0.02(+0.69%)
Mar 02, 2023 2.754 2.867 2.456 2.600 96,825 -0.10(-3.79%)
Mar 01, 2023 3.088 3.102 2.667 2.702 66,250 -0.29(-9.78%)
Feb 28, 2023 2.968 3.404 2.842 2.995 63,940 -0.02(-0.77%)
Feb 27, 2023 3.195 3.825 2.991 3.018 66,941 +0.11(+3.64%)
Feb 24, 2023 3.158 3.332 2.855 2.912 39,870 -0.31(-9.63%)
Feb 23, 2023 3.264 3.264 3.087 3.222 67,725 +0.03(+0.92%)
Feb 22, 2023 3.368 3.579 3.176 3.193 48,234 -0.21(-6.19%)
Feb 21, 2023 3.579 3.664 3.404 3.404 33,606 -0.28(-7.62%)
Feb 17, 2023 3.719 3.825 3.509 3.684 84,212 +0.11(+2.94%)
Feb 16, 2023 4.526 4.702 3.338 3.579 333,539 -0.95(-20.93%)
Feb 15, 2023 4.456 4.526 4.175 4.526 96,322 +0.46(+11.21%)
Feb 14, 2023 3.895 4.246 3.895 4.070 28,490 +0.07(+1.75%)
Feb 13, 2023 4.070 4.281 3.930 4.000 40,081 -0.14(-3.39%)
Feb 10, 2023 4.070 4.175 3.880 4.140 28,120 +0.11(+2.61%)
Feb 09, 2023 4.281 4.421 4.000 4.035 16,911 -0.21(-4.96%)
Feb 08, 2023 4.246 4.386 4.105 4.246 17,279 -0.04(-0.82%)
Feb 07, 2023 4.070 4.351 3.860 4.281 38,360 +0.28(+7.02%)
Feb 06, 2023 3.930 4.000 3.860 4.000 19,153 -0.07(-1.72%)
Feb 03, 2023 4.316 4.526 3.930 4.070 32,405 -0.39(-8.66%)
Feb 02, 2023 4.316 4.456 4.206 4.456 70,521 +0.32(+7.63%)
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.