Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.800 3.210 2.659 2.980 317,744 +0.26(+9.56%)
Feb 27, 2023 2.680 2.780 2.510 2.720 165,153 +0.08(+3.03%)
Feb 24, 2023 2.420 2.680 2.300 2.640 207,932 +0.22(+9.09%)
Feb 23, 2023 2.710 2.750 2.410 2.420 211,758 -0.20(-7.63%)
Feb 22, 2023 3.250 3.520 2.620 2.620 459,915 -1.51(-36.60%)
Feb 21, 2023 4.324 4.680 3.728 4.133 317,991 -0.19(-4.41%)
Feb 17, 2023 5.040 5.040 4.093 4.324 221,923 -0.72(-14.21%)
Feb 16, 2023 4.847 5.401 4.536 5.040 522,876 +0.19(+3.96%)
Feb 15, 2023 5.134 5.569 4.624 4.848 1,045,112 -1.27(-20.75%)
Feb 14, 2023 8.770 9.353 5.521 6.118 13,003,583 +2.75(+81.62%)
Feb 13, 2023 3.739 3.808 3.090 3.368 64,013 -0.17(-4.85%)
Feb 10, 2023 4.320 4.320 3.240 3.540 140,120 -0.78(-18.06%)
Feb 09, 2023 5.040 5.221 4.200 4.320 107,997 -0.54(-11.09%)
Feb 08, 2023 4.176 5.040 4.092 4.859 150,667 +0.86(+21.41%)
Feb 07, 2023 4.740 4.919 3.960 4.002 72,253 -0.56(-12.19%)
Feb 06, 2023 5.026 5.640 4.440 4.558 258,940 +0.05(+1.17%)
Feb 03, 2023 4.094 4.716 3.900 4.505 155,969 +0.60(+15.51%)
Feb 02, 2023 4.320 4.440 3.720 3.900 65,309 -0.26(-6.34%)
Feb 01, 2023 4.320 4.559 3.888 4.164 125,613 -0.52(-11.03%)
Jan 31, 2023 4.800 5.220 4.320 4.680 132,673 -0.01(-0.26%)
Jan 30, 2023 3.960 5.220 3.720 4.692 214,149 +0.56(+13.53%)
Jan 27, 2023 3.600 4.548 3.360 4.133 477,375 +0.76(+22.56%)
Jan 26, 2023 3.480 4.800 3.120 3.372 405,156 +0.01(+0.43%)
Jan 25, 2023 3.360 3.360 2.880 3.358 37,938 +0.18(+5.58%)
Jan 24, 2023 2.880 3.360 2.705 3.180 43,302 +0.18(+6.04%)
Jan 23, 2023 3.470 3.470 1.560 2.999 117,279 -0.42(-12.35%)
Jan 20, 2023 3.300 3.630 3.064 3.421 176,741 -0.50(-12.73%)
Jan 19, 2023 3.720 6.360 3.510 3.920 2,407,701 +0.76(+23.89%)
Jan 18, 2023 2.988 3.360 2.988 3.164 24,277 +0.19(+6.33%)
Jan 17, 2023 3.960 3.960 2.953 2.976 39,648 -0.74(-20.00%)
Jan 13, 2023 3.360 3.960 3.278 3.720 29,568 +0.60(+19.23%)
Jan 12, 2023 2.760 3.468 2.652 3.120 46,568 +0.42(+15.56%)
Jan 11, 2023 2.712 2.880 2.640 2.700 14,373 +0.00(+0.04%)
Jan 10, 2023 2.544 2.760 2.401 2.699 7,132 +0.27(+10.90%)
Jan 09, 2023 2.460 2.520 2.401 2.434 8,678 +0.00(+0.10%)
Jan 06, 2023 2.544 2.544 2.328 2.431 5,785 -0.09(-3.48%)
Jan 05, 2023 2.520 2.544 2.304 2.519 8,916 +0.05(+1.94%)
Jan 04, 2023 2.202 2.508 2.160 2.471 9,590 +0.31(+14.39%)
Jan 03, 2023 2.160 2.304 2.100 2.160 20,516 +0.06(+2.80%)
Dec 30, 2022 2.398 2.460 2.016 2.101 33,468 -0.27(-11.57%)
Dec 29, 2022 2.279 2.458 2.184 2.376 25,146 +0.10(+4.21%)
Dec 28, 2022 2.315 2.460 2.184 2.280 36,184 -0.11(-4.47%)
Dec 27, 2022 2.640 2.760 2.280 2.387 26,488 -0.25(-9.59%)
Dec 23, 2022 2.754 2.758 2.626 2.640 9,816 -0.12(-4.26%)
Dec 22, 2022 3.060 3.096 2.663 2.758 11,023 -0.24(-8.08%)
Dec 21, 2022 2.818 3.120 2.598 3.000 14,174 +0.10(+3.52%)
Dec 20, 2022 2.819 3.083 2.618 2.898 19,313 +0.20(+7.33%)
Dec 19, 2022 2.870 2.920 2.520 2.700 18,225 +0.06(+2.23%)
Dec 16, 2022 2.844 3.120 2.641 2.641 25,883 -0.12(-4.35%)
Dec 15, 2022 3.120 3.113 2.760 2.761 30,373 -0.35(-11.30%)
Dec 14, 2022 2.760 3.570 2.652 3.113 91,312 -0.13(-3.93%)
Dec 13, 2022 4.200 4.920 2.880 3.240 454,383 -0.48(-12.90%)
Dec 12, 2022 3.600 4.080 2.692 3.720 169,922 +0.90(+31.86%)
Dec 09, 2022 3.000 3.001 2.761 2.821 7,127 -0.12(-4.04%)
Dec 08, 2022 3.000 3.151 2.880 2.940 3,422 -0.18(-5.77%)
Dec 07, 2022 3.360 3.360 3.005 3.120 7,050 -0.23(-6.78%)
Dec 06, 2022 3.709 3.953 3.120 3.347 9,727 -0.40(-10.58%)
Dec 05, 2022 3.720 3.953 3.478 3.743 6,854 -0.03(-0.86%)
Dec 02, 2022 4.080 4.080 3.420 3.775 6,254 -0.14(-3.67%)
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.