Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.170 2.210 2.075 2.100 3,013,678 -0.06(-2.78%)
Apr 27, 2023 2.150 2.200 2.090 2.160 2,075,098 +0.00(+0.00%)
Apr 26, 2023 2.210 2.210 2.080 2.160 2,724,121 -0.05(-2.26%)
Apr 25, 2023 2.300 2.410 2.190 2.210 3,374,821 -0.11(-4.74%)
Apr 24, 2023 2.290 2.410 2.270 2.320 1,885,259 +0.02(+0.87%)
Apr 21, 2023 2.160 2.360 2.150 2.300 2,396,749 +0.16(+7.48%)
Apr 20, 2023 2.320 2.320 2.130 2.140 2,893,143 -0.23(-9.70%)
Apr 19, 2023 2.490 2.490 2.264 2.370 3,036,896 -0.15(-5.95%)
Apr 18, 2023 2.630 2.660 2.505 2.520 1,989,635 -0.11(-4.18%)
Apr 17, 2023 2.460 2.700 2.405 2.630 2,550,588 +0.18(+7.35%)
Apr 14, 2023 2.530 2.580 2.400 2.450 1,901,265 -0.08(-3.16%)
Apr 13, 2023 2.460 2.580 2.444 2.530 1,987,101 +0.07(+2.85%)
Apr 12, 2023 2.560 2.560 2.450 2.460 1,918,319 -0.08(-3.15%)
Apr 11, 2023 2.380 2.580 2.380 2.540 3,059,859 +0.17(+7.17%)
Apr 10, 2023 2.290 2.380 2.220 2.370 1,996,050 +0.10(+4.41%)
Apr 06, 2023 2.150 2.340 2.130 2.270 2,368,153 +0.12(+5.58%)
Apr 05, 2023 2.130 2.210 2.070 2.150 2,309,682 -0.01(-0.46%)
Apr 04, 2023 2.160 2.180 2.060 2.160 2,475,537 +0.00(+0.00%)
Apr 03, 2023 2.280 2.340 2.145 2.160 3,045,517 -0.08(-3.57%)
Mar 31, 2023 2.150 2.250 2.150 2.240 1,753,818 +0.08(+3.70%)
Mar 30, 2023 2.200 2.260 2.135 2.160 1,974,698 +0.01(+0.47%)
Mar 29, 2023 2.140 2.215 2.080 2.150 1,819,261 +0.04(+1.90%)
Mar 28, 2023 2.200 2.310 2.080 2.110 2,422,680 -0.07(-3.21%)
Mar 27, 2023 2.100 2.225 2.100 2.180 2,644,313 +0.08(+3.81%)
Mar 24, 2023 2.240 2.240 2.050 2.100 4,396,156 -0.12(-5.41%)
Mar 23, 2023 2.380 2.440 2.185 2.220 3,082,715 -0.15(-6.33%)
Mar 22, 2023 2.590 2.590 2.370 2.370 2,445,785 -0.17(-6.69%)
Mar 21, 2023 2.570 2.640 2.490 2.540 3,063,805 -0.01(-0.39%)
Mar 20, 2023 2.610 2.670 2.550 2.550 1,616,051 -0.13(-4.85%)
Mar 17, 2023 2.800 2.800 2.530 2.680 6,423,569 -0.14(-4.96%)
Mar 16, 2023 2.500 2.865 2.440 2.820 6,863,541 +0.25(+9.73%)
Mar 15, 2023 2.630 2.645 2.425 2.570 3,891,187 -0.09(-3.38%)
Mar 14, 2023 3.270 3.400 2.500 2.660 9,772,663 -0.62(-18.90%)
Mar 13, 2023 3.250 3.320 3.160 3.280 2,130,518 +0.00(+0.00%)
Mar 10, 2023 3.400 3.400 3.210 3.280 1,559,989 -0.03(-0.91%)
Mar 09, 2023 3.460 3.500 3.300 3.310 1,743,053 -0.17(-4.89%)
Mar 08, 2023 3.560 3.580 3.430 3.480 1,838,000 -0.10(-2.79%)
Mar 07, 2023 3.560 3.710 3.558 3.580 1,269,395 +0.01(+0.28%)
Mar 06, 2023 3.610 3.770 3.525 3.570 2,858,025 -0.01(-0.28%)
Mar 03, 2023 3.530 3.660 3.270 3.580 5,083,311 +0.07(+1.99%)
Mar 02, 2023 3.700 3.710 3.500 3.510 2,408,281 -0.20(-5.39%)
Mar 01, 2023 3.830 3.855 3.680 3.710 1,729,078 -0.15(-3.89%)
Feb 28, 2023 3.850 3.940 3.810 3.860 1,289,333 +0.00(+0.00%)
Feb 27, 2023 3.900 3.940 3.830 3.860 1,164,158 -0.04(-1.03%)
Feb 24, 2023 4.010 4.010 3.810 3.900 1,373,446 -0.17(-4.18%)
Feb 23, 2023 4.150 4.180 4.060 4.070 1,487,773 -0.04(-0.97%)
Feb 22, 2023 3.960 4.180 3.935 4.110 1,904,456 +0.20(+5.12%)
Feb 21, 2023 3.860 3.930 3.810 3.910 1,134,640 +0.00(+0.00%)
Feb 17, 2023 3.930 3.930 3.840 3.910 1,216,813 +0.01(+0.26%)
Feb 16, 2023 3.930 3.955 3.870 3.900 1,596,842 -0.05(-1.27%)
Feb 15, 2023 3.880 3.960 3.825 3.950 1,241,047 +0.10(+2.60%)
Feb 14, 2023 3.750 3.885 3.660 3.850 1,738,119 +0.08(+2.12%)
Feb 13, 2023 3.680 3.860 3.640 3.770 1,882,633 +0.11(+3.01%)
Feb 10, 2023 3.470 3.690 3.441 3.660 3,117,984 +0.18(+5.17%)
Feb 09, 2023 3.690 3.730 3.465 3.480 2,493,299 -0.17(-4.66%)
Feb 08, 2023 3.570 3.720 3.550 3.650 1,824,319 +0.04(+1.11%)
Feb 07, 2023 3.620 3.660 3.479 3.610 2,390,131 -0.01(-0.28%)
Feb 06, 2023 3.720 3.755 3.550 3.620 2,648,231 -0.14(-3.72%)
Feb 03, 2023 3.790 3.970 3.720 3.760 2,262,463 -0.06(-1.57%)
Feb 02, 2023 3.840 4.120 3.790 3.820 3,982,257 +0.13(+3.52%)
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.