Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.000 2.130 1.860 2.070 38,783,992 +0.02(+0.98%)
Feb 27, 2023 2.210 2.260 1.960 2.050 39,995,384 -0.11(-5.09%)
Feb 24, 2023 2.180 2.320 2.140 2.160 14,601,723 -0.06(-2.70%)
Feb 23, 2023 2.280 2.330 2.110 2.220 19,042,418 -0.03(-1.33%)
Feb 22, 2023 2.200 2.350 2.180 2.250 23,471,852 +0.04(+1.81%)
Feb 21, 2023 2.300 2.470 2.150 2.210 45,858,392 -0.19(-7.92%)
Feb 17, 2023 2.450 2.500 2.360 2.400 17,106,186 -0.02(-0.83%)
Feb 16, 2023 2.410 2.610 2.360 2.420 23,216,258 -0.03(-1.22%)
Feb 15, 2023 2.380 2.560 2.360 2.450 48,314,224 +0.11(+4.70%)
Feb 14, 2023 2.400 2.500 2.260 2.340 27,697,568 -0.08(-3.31%)
Feb 13, 2023 2.320 2.580 2.180 2.420 28,115,944 +0.12(+5.22%)
Feb 10, 2023 2.430 2.530 2.245 2.300 26,931,352 -0.42(-15.44%)
Feb 09, 2023 2.900 2.990 2.650 2.720 26,555,646 -0.15(-5.23%)
Feb 08, 2023 3.010 3.100 2.780 2.870 31,566,900 -0.24(-7.72%)
Feb 07, 2023 3.150 3.275 2.950 3.110 34,257,848 -0.05(-1.58%)
Feb 06, 2023 3.140 3.360 2.790 3.160 77,012,544 +0.15(+4.98%)
Feb 03, 2023 2.790 3.090 2.650 3.010 61,967,020 +0.18(+6.36%)
Feb 02, 2023 2.780 2.985 2.730 2.830 55,274,488 +0.27(+10.55%)
Feb 01, 2023 2.360 2.610 2.310 2.560 37,502,328 +0.14(+5.79%)
Jan 31, 2023 2.500 2.500 2.210 2.420 36,411,488 +0.09(+3.86%)
Jan 30, 2023 2.160 2.440 2.110 2.330 69,488,720 +0.41(+21.35%)
Jan 27, 2023 1.780 1.930 1.750 1.920 28,852,956 +0.13(+7.26%)
Jan 26, 2023 1.790 1.810 1.750 1.790 10,647,148 +0.04(+2.29%)
Jan 25, 2023 1.660 1.800 1.630 1.750 17,384,308 +0.05(+2.94%)
Jan 24, 2023 1.750 1.920 1.690 1.700 18,943,236 -0.13(-7.10%)
Jan 23, 2023 1.750 1.900 1.720 1.830 25,785,800 +0.09(+5.17%)
Jan 20, 2023 1.600 1.780 1.560 1.740 21,731,120 +0.16(+10.13%)
Jan 19, 2023 1.570 1.710 1.530 1.580 21,077,788 -0.03(-1.86%)
Jan 18, 2023 1.770 1.845 1.560 1.610 29,730,084 -0.09(-5.29%)
Jan 17, 2023 1.570 1.790 1.530 1.700 40,909,524 +0.18(+11.84%)
Jan 13, 2023 1.510 1.590 1.460 1.520 21,634,794 -0.04(-2.56%)
Jan 12, 2023 1.450 1.660 1.405 1.560 32,659,284 +0.14(+9.86%)
Jan 11, 2023 1.450 1.570 1.380 1.420 37,413,012 +0.03(+2.16%)
Jan 10, 2023 1.370 1.450 1.350 1.390 14,850,441 +0.00(+0.00%)
Jan 09, 2023 1.400 1.460 1.360 1.390 14,938,711 +0.03(+2.21%)
Jan 06, 2023 1.330 1.410 1.330 1.360 14,788,870 +0.01(+0.74%)
Jan 05, 2023 1.290 1.420 1.260 1.350 17,666,988 +0.02(+1.50%)
Jan 04, 2023 1.210 1.370 1.200 1.330 18,880,016 +0.13(+10.83%)
Jan 03, 2023 1.410 1.460 1.170 1.200 24,969,098 -0.21(-14.89%)
Dec 30, 2022 1.420 1.460 1.330 1.410 20,636,776 -0.06(-4.08%)
Dec 29, 2022 1.400 1.590 1.350 1.470 30,758,468 +0.02(+1.38%)
Dec 28, 2022 1.700 1.850 1.400 1.450 52,329,136 -0.46(-24.08%)
Dec 27, 2022 2.060 2.060 1.690 1.910 81,762,680 +0.18(+10.40%)
Dec 23, 2022 1.690 1.900 1.510 1.730 149,791,776 +0.53(+44.17%)
Dec 22, 2022 1.230 1.380 1.030 1.200 179,298,496 +0.51(+75.18%)
Dec 21, 2022 0.6994 0.7199 0.6750 0.6850 8,311,804 +0.01(+1.59%)
Dec 20, 2022 0.6845 0.7190 0.6585 0.6743 7,207,693 +0.00(+0.25%)
Dec 19, 2022 0.7400 0.7400 0.6500 0.6726 12,031,007 -0.06(-7.83%)
Dec 16, 2022 0.8250 0.8400 0.7203 0.7297 19,173,548 -0.08(-10.04%)
Dec 15, 2022 0.8690 0.8738 0.8102 0.8111 10,504,603 -0.07(-8.37%)
Dec 14, 2022 0.8700 0.9187 0.8650 0.8852 10,968,547 +0.03(+2.93%)
Dec 13, 2022 0.9000 0.8998 0.8501 0.8600 11,921,471 +0.02(+2.20%)
Dec 12, 2022 0.8080 0.9048 0.7700 0.8415 19,136,908 +0.07(+9.24%)
Dec 09, 2022 0.8300 0.8334 0.7703 0.7703 17,618,336 -0.05(-6.65%)
Dec 08, 2022 0.8299 0.8769 0.8100 0.8252 17,818,510 +0.01(+1.81%)
Dec 07, 2022 0.8800 0.9300 0.8010 0.8105 24,050,016 -0.08(-8.91%)
Dec 06, 2022 0.9513 0.9540 0.8801 0.8898 18,336,700 -0.06(-6.46%)
Dec 05, 2022 1.010 1.020 0.9350 0.9513 20,736,740 -0.04(-4.44%)
Dec 02, 2022 0.9800 1.010 0.9800 0.9955 20,113,800 +0.01(+1.35%)
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.