Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.826 4.925 4.826 4.876 931,375 +0.05(+1.03%)
Apr 27, 2023 4.707 4.836 4.707 4.826 732,239 +0.11(+2.42%)
Apr 26, 2023 4.613 4.771 4.603 4.712 706,521 +0.06(+1.27%)
Apr 25, 2023 4.722 4.746 4.624 4.653 630,281 -0.09(-1.87%)
Apr 24, 2023 4.692 4.761 4.633 4.741 726,556 +0.04(+0.84%)
Apr 21, 2023 4.702 4.722 4.653 4.702 497,993 -0.02(-0.42%)
Apr 20, 2023 4.682 4.731 4.667 4.722 540,501 +0.03(+0.63%)
Apr 19, 2023 4.574 4.731 4.574 4.692 417,621 +0.06(+1.28%)
Apr 18, 2023 4.722 4.722 4.603 4.633 710,236 -0.10(-2.08%)
Apr 17, 2023 4.623 4.741 4.554 4.731 711,925 +0.11(+2.35%)
Apr 14, 2023 4.692 4.741 4.564 4.623 642,164 -0.05(-1.05%)
Apr 13, 2023 4.662 4.687 4.593 4.672 650,714 +0.00(+0.00%)
Apr 12, 2023 4.653 4.707 4.638 4.672 695,258 +0.06(+1.28%)
Apr 11, 2023 4.593 4.653 4.559 4.613 897,912 +0.02(+0.43%)
Apr 10, 2023 4.653 4.707 4.465 4.593 822,033 -0.08(-1.69%)
Apr 06, 2023 4.712 4.746 4.662 4.672 535,655 -0.03(-0.63%)
Apr 05, 2023 4.564 4.702 4.554 4.702 722,329 +0.10(+2.14%)
Apr 04, 2023 4.633 4.633 4.554 4.603 639,708 +0.00(+0.00%)
Apr 03, 2023 4.613 4.633 4.564 4.603 790,309 -0.03(-0.64%)
Mar 31, 2023 4.534 4.643 4.520 4.633 1,149,362 +0.11(+2.40%)
Mar 30, 2023 4.534 4.564 4.446 4.524 736,350 +0.02(+0.55%)
Mar 29, 2023 4.451 4.510 4.441 4.500 802,404 +0.09(+2.00%)
Mar 28, 2023 4.500 4.524 4.412 4.412 850,049 -0.11(-2.38%)
Mar 27, 2023 4.431 4.524 4.422 4.519 1,119,582 +0.15(+3.36%)
Mar 24, 2023 4.187 4.373 4.148 4.373 1,078,394 +0.15(+3.47%)
Mar 23, 2023 4.324 4.422 4.206 4.226 1,444,774 -0.09(-2.04%)
Mar 22, 2023 4.441 4.471 4.304 4.314 1,625,445 -0.12(-2.65%)
Mar 21, 2023 4.363 4.490 4.363 4.431 1,375,396 +0.13(+2.95%)
Mar 20, 2023 4.197 4.382 4.197 4.304 2,039,570 +0.08(+1.85%)
Mar 17, 2023 4.382 4.402 4.187 4.226 3,402,577 -0.19(-4.21%)
Mar 16, 2023 4.324 4.480 4.294 4.412 1,790,260 +0.04(+0.89%)
Mar 15, 2023 4.422 4.461 4.334 4.373 2,604,364 -0.19(-4.08%)
Mar 14, 2023 4.617 4.705 4.529 4.559 3,165,740 +0.07(+1.53%)
Mar 13, 2023 4.549 4.549 4.348 4.490 3,263,167 -0.12(-2.55%)
Mar 10, 2023 4.823 4.823 4.607 4.607 2,099,279 -0.24(-5.04%)
Mar 09, 2023 4.969 5.038 4.852 4.852 1,941,995 -0.10(-1.98%)
Mar 08, 2023 4.911 4.970 4.911 4.950 1,620,088 +0.04(+0.80%)
Mar 07, 2023 4.940 4.989 4.881 4.911 1,961,084 -0.04(-0.79%)
Mar 06, 2023 4.960 5.023 4.930 4.950 1,802,597 -0.01(-0.20%)
Mar 03, 2023 4.901 5.028 4.862 4.960 3,018,868 +0.12(+2.42%)
Mar 02, 2023 4.891 4.945 4.842 4.842 3,054,733 -0.12(-2.37%)
Mar 01, 2023 4.930 5.097 4.930 4.960 3,450,058 -0.03(-0.59%)
Feb 28, 2023 4.891 5.082 4.842 4.989 7,095,271 +0.18(+3.66%)
Feb 27, 2023 4.842 4.979 4.544 4.813 14,923,625 +0.75(+18.41%)
Feb 24, 2023 4.103 4.128 4.026 4.065 730,337 -0.10(-2.33%)
Feb 23, 2023 4.084 4.181 4.026 4.162 1,370,326 +0.11(+2.63%)
Feb 22, 2023 4.055 4.113 4.035 4.055 799,385 +0.00(+0.00%)
Feb 21, 2023 4.142 4.157 4.016 4.055 1,207,688 -0.16(-3.69%)
Feb 17, 2023 4.297 4.297 4.171 4.210 750,971 -0.07(-1.59%)
Feb 16, 2023 4.181 4.307 4.181 4.278 1,222,529 +0.01(+0.23%)
Feb 15, 2023 4.181 4.283 4.142 4.268 681,660 +0.07(+1.62%)
Feb 14, 2023 4.152 4.220 4.142 4.200 669,198 +0.02(+0.46%)
Feb 13, 2023 4.123 4.196 4.094 4.181 848,725 +0.06(+1.41%)
Feb 10, 2023 4.035 4.123 4.035 4.123 693,084 +0.07(+1.67%)
Feb 09, 2023 4.152 4.191 4.026 4.055 1,416,936 -0.08(-1.88%)
Feb 08, 2023 4.239 4.268 4.128 4.132 765,015 -0.15(-3.40%)
Feb 07, 2023 4.181 4.288 4.108 4.278 1,536,475 +0.08(+1.85%)
Feb 06, 2023 4.365 4.365 4.142 4.200 1,767,603 -0.16(-3.78%)
Feb 03, 2023 4.385 4.404 4.278 4.365 1,625,445 -0.06(-1.32%)
Feb 02, 2023 4.423 4.453 4.326 4.423 1,861,207 +0.08(+1.79%)
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.