Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.580 4.040 3.160 3.860 105,412 +0.28(+7.82%)
Mar 30, 2023 3.740 3.830 3.550 3.580 14,368 -0.16(-4.28%)
Mar 29, 2023 3.840 3.885 3.730 3.740 15,967 -0.13(-3.25%)
Mar 28, 2023 3.820 3.900 3.650 3.866 58,519 -0.02(-0.62%)
Mar 27, 2023 4.160 5.170 3.703 3.890 230,993 -0.22(-5.35%)
Mar 24, 2023 3.950 4.160 3.950 4.110 10,689 +0.15(+3.66%)
Mar 23, 2023 4.180 4.250 3.880 3.965 48,024 -0.24(-5.60%)
Mar 22, 2023 4.340 4.400 4.050 4.200 45,023 -0.05(-1.18%)
Mar 21, 2023 4.080 4.398 4.060 4.250 53,474 +0.06(+1.43%)
Mar 20, 2023 4.320 4.440 4.026 4.190 61,184 -0.20(-4.56%)
Mar 17, 2023 3.980 5.160 3.810 4.390 291,280 +0.16(+3.78%)
Mar 16, 2023 3.910 4.580 3.783 4.230 106,005 -0.02(-0.47%)
Mar 15, 2023 4.940 4.940 4.120 4.250 106,105 -1.01(-19.28%)
Mar 14, 2023 4.170 6.540 4.140 5.265 840,235 +1.29(+32.62%)
Mar 13, 2023 4.190 4.439 3.710 3.970 178,397 -0.77(-16.24%)
Mar 10, 2023 5.985 5.985 4.332 4.740 86,026 -1.04(-17.92%)
Mar 09, 2023 5.904 6.231 4.830 5.775 119,354 +0.24(+4.34%)
Mar 08, 2023 4.500 5.820 4.410 5.535 152,430 +0.98(+21.62%)
Mar 07, 2023 4.509 4.770 4.383 4.551 24,369 -0.10(-2.13%)
Mar 06, 2023 4.227 4.764 4.227 4.650 32,429 +0.16(+3.47%)
Mar 03, 2023 4.200 4.764 4.200 4.494 44,105 +0.29(+7.00%)
Mar 02, 2023 4.452 4.542 4.140 4.200 41,216 -0.39(-8.50%)
Mar 01, 2023 4.560 5.040 4.302 4.590 105,493 -0.98(-17.52%)
Feb 28, 2023 6.600 7.314 5.145 5.565 413,393 +0.09(+1.64%)
Feb 27, 2023 5.334 6.084 5.310 5.475 158,630 +0.38(+7.35%)
Feb 24, 2023 4.800 5.220 4.593 5.100 70,330 +0.21(+4.36%)
Feb 23, 2023 4.500 5.064 4.497 4.887 54,827 +0.43(+9.62%)
Feb 22, 2023 4.218 4.500 4.143 4.458 16,254 +0.11(+2.48%)
Feb 21, 2023 4.605 4.605 4.140 4.350 30,415 -0.27(-5.84%)
Feb 17, 2023 4.650 4.650 4.470 4.620 32,859 -0.09(-1.91%)
Feb 16, 2023 4.500 4.935 4.350 4.710 75,323 -0.20(-4.03%)
Feb 15, 2023 4.800 5.100 4.641 4.908 30,729 -0.04(-0.85%)
Feb 14, 2023 5.100 5.280 4.836 4.950 38,520 -0.13(-2.60%)
Feb 13, 2023 5.400 5.475 4.800 5.082 34,336 -0.43(-7.73%)
Feb 10, 2023 5.931 5.985 5.100 5.508 23,247 -0.13(-2.39%)
Feb 09, 2023 5.910 5.970 4.866 5.643 64,753 -0.36(-5.95%)
Feb 08, 2023 6.600 6.510 5.850 6.000 186,328 -0.59(-8.93%)
Feb 07, 2023 7.302 7.320 6.300 6.588 126,896 -1.35(-16.98%)
Feb 06, 2023 7.200 7.965 6.675 7.935 322,111 +1.08(+15.75%)
Feb 03, 2023 6.000 7.020 5.880 6.855 282,754 +0.73(+11.90%)
Feb 02, 2023 5.925 6.300 5.730 6.126 106,556 +0.42(+7.42%)
Feb 01, 2023 5.715 6.000 5.562 5.703 97,210 -0.57(-9.04%)
Jan 31, 2023 6.150 6.660 5.880 6.270 166,846 -0.33(-5.00%)
Jan 30, 2023 6.150 6.873 5.700 6.600 247,165 +0.64(+10.83%)
Jan 27, 2023 5.700 8.370 5.400 5.955 550,073 +0.13(+2.32%)
Jan 26, 2023 5.700 6.300 5.301 5.820 61,092 -0.09(-1.52%)
Jan 25, 2023 6.570 6.636 5.445 5.910 28,319 -0.40(-6.32%)
Jan 24, 2023 7.467 7.851 4.800 6.309 60,618 -2.00(-24.08%)
Jan 23, 2023 6.300 8.400 6.117 8.310 124,058 +2.09(+33.56%)
Jan 20, 2023 6.300 6.645 6.009 6.222 22,201 +0.21(+3.54%)
Jan 19, 2023 6.270 6.270 5.880 6.009 6,190 -0.14(-2.29%)
Jan 18, 2023 6.300 6.693 5.760 6.150 13,126 -0.38(-5.79%)
Jan 17, 2023 6.540 6.600 6.000 6.528 22,039 +0.22(+3.52%)
Jan 13, 2023 6.600 6.750 6.030 6.306 5,105 -0.31(-4.67%)
Jan 12, 2023 6.390 7.050 6.360 6.615 11,634 +0.29(+4.60%)
Jan 11, 2023 6.000 6.600 5.652 6.324 11,016 +0.47(+8.05%)
Jan 10, 2023 5.760 6.000 5.700 5.853 1,471 +0.09(+1.61%)
Jan 09, 2023 5.676 5.997 5.403 5.760 1,909 +0.35(+6.55%)
Jan 06, 2023 5.985 5.985 4.500 5.406 1,365 -0.29(-5.16%)
Jan 05, 2023 6.000 6.000 5.100 5.700 3,065 +0.01(+0.16%)
Jan 04, 2023 5.364 6.900 4.800 5.691 5,189 +0.32(+5.98%)
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.