Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.660 4.940 4.615 4.790 7,697,535 +0.20(+4.36%)
Mar 30, 2023 4.750 4.780 4.550 4.590 5,834,160 -0.09(-1.92%)
Mar 29, 2023 4.270 4.720 4.255 4.680 10,450,076 +0.46(+10.90%)
Mar 28, 2023 4.310 4.470 4.150 4.220 6,681,058 -0.10(-2.31%)
Mar 27, 2023 4.030 4.420 4.010 4.320 14,475,273 +0.32(+8.00%)
Mar 24, 2023 4.030 4.030 3.900 4.000 4,430,841 -0.06(-1.48%)
Mar 23, 2023 4.010 4.230 3.940 4.060 6,647,916 +0.14(+3.57%)
Mar 22, 2023 4.110 4.130 3.900 3.920 5,733,923 -0.22(-5.31%)
Mar 21, 2023 3.900 4.220 3.890 4.140 7,806,986 +0.26(+6.70%)
Mar 20, 2023 4.050 4.060 3.770 3.880 7,465,036 -0.17(-4.20%)
Mar 17, 2023 3.980 4.080 3.870 4.050 29,120,980 +0.02(+0.50%)
Mar 16, 2023 3.970 4.150 3.915 4.030 5,980,739 +0.04(+1.00%)
Mar 15, 2023 3.870 4.010 3.825 3.990 7,464,177 +0.04(+1.01%)
Mar 14, 2023 3.760 3.970 3.760 3.950 7,826,774 +0.22(+5.90%)
Mar 13, 2023 3.510 3.850 3.500 3.730 10,076,131 +0.17(+4.78%)
Mar 10, 2023 3.830 3.830 3.480 3.560 8,995,605 -0.26(-6.81%)
Mar 09, 2023 4.090 4.140 3.790 3.820 7,467,631 -0.25(-6.14%)
Mar 08, 2023 3.900 4.110 3.820 4.070 6,382,502 +0.13(+3.30%)
Mar 07, 2023 4.040 4.090 3.915 3.940 9,906,257 +0.04(+1.03%)
Mar 06, 2023 3.830 4.160 3.810 3.900 15,100,798 +0.08(+2.09%)
Mar 03, 2023 3.400 3.980 3.390 3.820 53,178,004 +0.93(+32.18%)
Mar 02, 2023 2.900 2.960 2.820 2.890 6,714,971 -0.03(-1.03%)
Mar 01, 2023 2.910 3.010 2.895 2.920 5,076,833 +0.04(+1.39%)
Feb 28, 2023 2.890 2.960 2.870 2.880 7,567,672 +0.01(+0.35%)
Feb 27, 2023 2.970 3.040 2.850 2.870 5,126,889 -0.08(-2.71%)
Feb 24, 2023 3.050 3.100 2.930 2.950 3,428,980 -0.12(-3.91%)
Feb 23, 2023 2.990 3.090 2.980 3.070 5,621,629 +0.12(+4.07%)
Feb 22, 2023 2.920 3.010 2.920 2.950 3,344,706 +0.01(+0.34%)
Feb 21, 2023 3.040 3.065 2.910 2.940 4,134,054 -0.10(-3.29%)
Feb 17, 2023 3.000 3.090 2.990 3.040 2,267,835 +0.03(+1.00%)
Feb 16, 2023 3.000 3.060 2.900 3.010 4,096,913 -0.01(-0.33%)
Feb 15, 2023 3.090 3.090 2.931 3.020 3,133,714 -0.05(-1.63%)
Feb 14, 2023 3.160 3.255 2.990 3.070 6,875,162 -0.07(-2.23%)
Feb 13, 2023 3.220 3.240 3.100 3.140 3,400,254 -0.07(-2.18%)
Feb 10, 2023 3.270 3.295 3.185 3.210 3,192,589 -0.10(-3.02%)
Feb 09, 2023 3.350 3.390 3.260 3.310 4,567,684 +0.03(+0.91%)
Feb 08, 2023 3.300 3.420 3.280 3.280 3,782,842 -0.07(-2.09%)
Feb 07, 2023 3.250 3.350 3.120 3.350 4,945,936 +0.13(+4.04%)
Feb 06, 2023 3.080 3.365 3.070 3.220 5,918,226 +0.14(+4.55%)
Feb 03, 2023 2.980 3.290 2.970 3.080 8,121,961 +0.01(+0.33%)
Feb 02, 2023 3.000 3.110 2.900 3.070 4,673,727 +0.06(+1.99%)
Feb 01, 2023 2.930 3.035 2.890 3.010 3,851,055 +0.08(+2.73%)
Jan 31, 2023 2.780 3.017 2.780 2.930 5,266,949 +0.15(+5.40%)
Jan 30, 2023 2.850 2.930 2.780 2.780 3,512,478 -0.07(-2.46%)
Jan 27, 2023 2.950 2.985 2.820 2.850 5,646,319 -0.08(-2.73%)
Jan 26, 2023 3.220 3.230 2.850 2.930 10,008,931 -0.27(-8.44%)
Jan 25, 2023 3.250 3.330 3.170 3.200 5,257,688 -0.05(-1.54%)
Jan 24, 2023 3.200 3.350 3.150 3.250 5,017,144 +0.07(+2.20%)
Jan 23, 2023 3.170 3.270 3.062 3.180 5,660,866 +0.04(+1.27%)
Jan 20, 2023 2.800 3.220 2.760 3.140 10,264,559 +0.39(+14.18%)
Jan 19, 2023 2.850 3.080 2.675 2.750 15,206,678 -0.47(-14.60%)
Jan 18, 2023 3.360 3.401 3.200 3.220 5,876,547 -0.09(-2.72%)
Jan 17, 2023 3.160 3.430 3.095 3.310 7,814,878 +0.15(+4.75%)
Jan 13, 2023 2.920 3.170 2.920 3.160 6,179,687 +0.19(+6.40%)
Jan 12, 2023 2.900 2.990 2.822 2.970 3,402,518 +0.07(+2.41%)
Jan 11, 2023 2.910 3.109 2.855 2.900 6,568,030 -0.06(-2.03%)
Jan 10, 2023 2.740 2.980 2.700 2.960 7,013,645 +0.24(+8.82%)
Jan 09, 2023 2.930 3.050 2.710 2.720 6,900,156 -0.15(-5.23%)
Jan 06, 2023 2.750 2.970 2.670 2.870 6,714,711 +0.12(+4.36%)
Jan 05, 2023 2.800 2.850 2.710 2.750 4,558,751 -0.06(-2.14%)
Jan 04, 2023 2.650 2.860 2.630 2.810 6,982,825 +0.13(+4.85%)
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.