Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 3.965 4.211 3.789 4.140 29,013 +0.14(+3.51%)
Jan 31, 2023 3.579 4.000 3.544 4.000 41,766 +0.46(+12.87%)
Jan 30, 2023 3.860 3.860 3.544 3.544 66,325 -0.39(-9.82%)
Jan 27, 2023 3.930 4.070 3.789 3.930 29,390 -0.04(-0.89%)
Jan 26, 2023 3.860 4.035 3.754 3.965 32,754 +0.11(+2.73%)
Jan 25, 2023 3.614 3.860 3.614 3.860 22,037 +0.07(+1.85%)
Jan 24, 2023 3.649 4.114 3.509 3.789 42,161 +0.07(+1.89%)
Jan 23, 2023 3.965 4.070 3.579 3.719 67,338 -0.25(-6.19%)
Jan 20, 2023 3.895 4.175 3.789 3.965 47,448 +0.14(+3.67%)
Jan 19, 2023 4.140 4.316 3.698 3.825 23,964 -0.42(-9.92%)
Jan 18, 2023 4.316 4.450 3.930 4.246 42,735 +0.00(+0.00%)
Jan 17, 2023 3.825 4.351 3.754 4.246 46,143 +0.46(+12.04%)
Jan 13, 2023 3.684 3.895 3.351 3.789 54,390 +0.14(+3.85%)
Jan 12, 2023 3.789 4.037 3.509 3.649 36,384 -0.25(-6.31%)
Jan 11, 2023 3.895 4.070 3.649 3.895 58,439 +0.43(+12.35%)
Jan 10, 2023 3.544 3.649 3.333 3.467 40,323 +0.13(+4.00%)
Jan 09, 2023 3.333 3.544 3.332 3.333 36,729 +0.21(+6.71%)
Jan 06, 2023 3.579 3.614 3.101 3.124 52,157 -0.46(-12.72%)
Jan 05, 2023 3.474 3.754 3.439 3.579 72,430 +0.14(+3.99%)
Jan 04, 2023 3.825 3.930 3.411 3.442 76,285 -0.21(-5.68%)
Jan 03, 2023 2.784 3.789 2.711 3.649 192,911 +1.00(+37.73%)
Dec 30, 2022 2.386 2.807 2.232 2.649 161,129 +0.28(+11.59%)
Dec 29, 2022 2.246 2.386 2.140 2.374 157,109 +0.13(+5.72%)
Dec 28, 2022 2.336 2.421 2.177 2.246 46,136 +0.01(+0.46%)
Dec 27, 2022 2.432 2.446 2.140 2.236 61,477 -0.16(-6.77%)
Dec 23, 2022 2.737 2.772 2.316 2.398 80,704 -0.13(-5.07%)
Dec 22, 2022 2.524 2.736 2.456 2.526 69,282 -0.10(-3.78%)
Dec 21, 2022 2.526 2.807 2.493 2.626 84,879 +0.13(+5.33%)
Dec 20, 2022 2.842 3.088 2.456 2.493 64,858 -0.31(-11.20%)
Dec 19, 2022 2.912 3.107 2.807 2.807 36,535 -0.18(-5.89%)
Dec 16, 2022 3.021 3.082 2.982 2.983 55,368 -0.02(-0.67%)
Dec 15, 2022 3.509 3.579 2.961 3.003 66,210 -0.58(-16.10%)
Dec 14, 2022 3.965 3.965 3.544 3.579 23,908 -0.18(-4.67%)
Dec 13, 2022 3.754 3.930 3.684 3.754 36,720 +0.07(+1.90%)
Dec 12, 2022 3.825 3.825 3.592 3.684 23,943 -0.14(-3.67%)
Dec 09, 2022 3.719 3.860 3.684 3.825 25,866 +0.14(+3.81%)
Dec 08, 2022 3.579 3.807 3.579 3.684 26,403 +0.11(+2.94%)
Dec 07, 2022 3.860 3.860 3.404 3.579 42,948 -0.35(-8.93%)
Dec 06, 2022 4.105 4.105 3.719 3.930 65,479 -0.18(-4.27%)
Dec 05, 2022 4.386 4.632 4.070 4.105 53,539 -0.42(-9.30%)
Dec 02, 2022 4.561 4.592 4.246 4.526 28,648 -0.04(-0.77%)
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.