Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.680 2.850 2.650 2.760 2,084,577 +0.08(+2.99%)
May 30, 2023 2.900 3.011 2.630 2.680 2,487,100 -0.17(-5.96%)
May 26, 2023 2.890 2.975 2.790 2.850 966,888 +0.01(+0.35%)
May 25, 2023 3.270 3.290 2.630 2.840 4,800,183 -0.40(-12.35%)
May 24, 2023 3.390 3.390 3.230 3.240 1,358,336 -0.17(-4.99%)
May 23, 2023 3.340 3.555 3.335 3.410 1,193,732 +0.03(+0.89%)
May 22, 2023 3.090 3.420 3.030 3.380 1,441,194 +0.30(+9.74%)
May 19, 2023 3.020 3.230 3.000 3.080 1,250,793 +0.06(+1.99%)
May 18, 2023 3.400 3.410 2.990 3.020 1,863,901 -0.38(-11.18%)
May 17, 2023 3.250 3.500 3.215 3.400 1,257,461 +0.20(+6.25%)
May 16, 2023 3.390 3.510 3.090 3.200 1,672,499 -0.20(-5.88%)
May 15, 2023 3.060 3.505 3.020 3.400 2,869,911 +0.30(+9.68%)
May 12, 2023 2.920 3.170 2.895 3.100 2,251,420 +0.21(+7.27%)
May 11, 2023 2.810 2.971 2.770 2.890 1,221,358 +0.12(+4.33%)
May 10, 2023 2.820 2.960 2.710 2.770 1,811,399 +0.12(+4.53%)
May 09, 2023 2.710 2.715 2.560 2.650 1,323,628 +0.01(+0.38%)
May 08, 2023 2.570 2.675 2.570 2.640 504,838 +0.03(+1.15%)
May 05, 2023 2.570 2.630 2.533 2.610 503,358 +0.09(+3.57%)
May 04, 2023 2.600 2.618 2.500 2.520 614,936 -0.06(-2.33%)
May 03, 2023 2.520 2.650 2.510 2.580 489,895 +0.06(+2.38%)
May 02, 2023 2.620 2.630 2.500 2.520 541,707 -0.12(-4.55%)
May 01, 2023 2.690 2.710 2.598 2.640 589,822 -0.09(-3.30%)
Apr 28, 2023 2.710 2.820 2.640 2.730 792,741 +0.02(+0.74%)
Apr 27, 2023 2.630 2.750 2.610 2.710 841,406 +0.14(+5.45%)
Apr 26, 2023 2.540 2.695 2.520 2.570 1,164,645 -0.02(-0.58%)
Apr 25, 2023 2.590 2.640 2.500 2.585 944,214 -0.06(-2.08%)
Apr 24, 2023 2.680 2.700 2.540 2.640 891,425 -0.04(-1.49%)
Apr 21, 2023 2.580 2.750 2.570 2.680 2,810,955 +0.10(+3.88%)
Apr 20, 2023 2.520 2.590 2.460 2.580 784,144 -0.03(-1.15%)
Apr 19, 2023 2.570 2.630 2.500 2.610 732,746 +0.01(+0.38%)
Apr 18, 2023 2.780 2.825 2.540 2.600 2,098,535 -0.18(-6.47%)
Apr 17, 2023 2.810 2.890 2.760 2.780 1,689,968 -0.08(-2.80%)
Apr 14, 2023 2.810 2.870 2.750 2.860 979,728 +0.04(+1.42%)
Apr 13, 2023 2.810 2.900 2.679 2.820 1,173,129 +0.08(+2.92%)
Apr 12, 2023 2.730 2.792 2.650 2.740 1,042,560 +0.04(+1.48%)
Apr 11, 2023 2.530 2.750 2.510 2.700 1,800,914 +0.18(+7.14%)
Apr 10, 2023 2.460 2.530 2.380 2.520 1,925,801 +0.11(+4.56%)
Apr 06, 2023 2.400 2.465 2.250 2.410 1,502,512 +0.08(+3.43%)
Apr 05, 2023 2.390 2.462 2.210 2.330 2,131,456 -0.05(-2.10%)
Apr 04, 2023 2.380 2.460 2.270 2.380 1,974,927 +0.14(+6.25%)
Apr 03, 2023 2.230 2.325 2.198 2.240 1,525,665 -0.01(-0.44%)
Mar 31, 2023 2.100 2.275 2.100 2.250 1,631,835 +0.15(+7.14%)
Mar 30, 2023 2.120 2.270 2.100 2.100 2,462,428 +0.00(+0.00%)
Mar 29, 2023 2.100 2.120 1.990 2.100 1,955,413 -0.01(-0.47%)
Mar 28, 2023 2.050 2.120 2.050 2.110 718,314 +0.04(+1.93%)
Mar 27, 2023 2.060 2.080 2.010 2.070 854,617 +0.01(+0.49%)
Mar 24, 2023 2.110 2.110 2.010 2.060 1,476,798 -0.08(-3.74%)
Mar 23, 2023 2.060 2.280 2.010 2.140 1,726,072 +0.11(+5.42%)
Mar 22, 2023 2.090 2.220 2.020 2.030 1,198,814 -0.04(-1.93%)
Mar 21, 2023 2.090 2.110 1.980 2.070 1,753,788 +0.05(+2.48%)
Mar 20, 2023 2.120 2.150 1.990 2.020 1,533,121 -0.11(-5.16%)
Mar 17, 2023 2.320 2.350 2.090 2.130 1,723,276 -0.14(-6.17%)
Mar 16, 2023 2.350 2.370 2.170 2.270 1,487,790 -0.15(-6.20%)
Mar 15, 2023 2.510 2.800 2.420 2.420 1,950,760 -0.01(-0.41%)
Mar 14, 2023 2.670 2.700 2.350 2.430 1,683,405 -0.23(-8.65%)
Mar 13, 2023 2.500 2.710 2.310 2.660 1,322,795 +0.12(+4.72%)
Mar 10, 2023 2.750 2.770 2.480 2.540 1,587,111 -0.18(-6.62%)
Mar 09, 2023 2.910 2.980 2.700 2.720 1,019,785 -0.18(-6.21%)
Mar 08, 2023 2.990 3.010 2.880 2.900 979,487 -0.10(-3.33%)
Mar 07, 2023 3.060 3.120 2.905 3.000 815,083 -0.06(-1.96%)
Mar 06, 2023 2.910 3.230 2.865 3.060 2,030,601 +0.20(+6.99%)
Mar 03, 2023 2.940 3.180 2.840 2.860 3,158,317 -0.01(-0.35%)
Mar 02, 2023 2.880 2.970 2.740 2.870 1,306,851 -0.02(-0.69%)
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.