Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.390 1.500 1.370 1.470 13,110,803 +0.07(+5.00%)
Mar 30, 2023 1.440 1.460 1.390 1.400 9,375,784 -0.05(-3.45%)
Mar 29, 2023 1.470 1.520 1.430 1.450 11,035,101 -0.02(-1.36%)
Mar 28, 2023 1.380 1.580 1.360 1.470 49,613,692 +0.06(+4.26%)
Mar 27, 2023 1.450 1.450 1.350 1.410 9,946,466 -0.04(-2.76%)
Mar 24, 2023 1.440 1.490 1.400 1.450 9,343,393 +0.00(+0.00%)
Mar 23, 2023 1.450 1.500 1.430 1.450 9,639,528 +0.01(+0.69%)
Mar 22, 2023 1.550 1.560 1.430 1.440 17,601,460 -0.04(-2.70%)
Mar 21, 2023 1.370 1.490 1.360 1.480 16,717,940 +0.12(+8.82%)
Mar 20, 2023 1.300 1.370 1.270 1.360 13,121,436 +0.06(+4.62%)
Mar 17, 2023 1.400 1.430 1.300 1.300 15,072,393 -0.05(-3.70%)
Mar 16, 2023 1.350 1.410 1.280 1.350 22,035,580 -0.07(-4.93%)
Mar 15, 2023 1.660 1.690 1.330 1.420 42,557,432 -0.22(-13.41%)
Mar 14, 2023 1.870 2.110 1.531 1.640 108,984,264 -0.09(-5.20%)
Mar 13, 2023 1.550 1.800 1.510 1.730 19,034,380 +0.14(+8.81%)
Mar 10, 2023 1.780 1.790 1.580 1.590 20,079,878 -0.19(-10.67%)
Mar 09, 2023 1.810 1.849 1.760 1.780 12,024,643 +0.00(+0.00%)
Mar 08, 2023 1.760 1.820 1.740 1.780 11,177,232 +0.02(+1.14%)
Mar 07, 2023 1.740 1.800 1.720 1.760 11,304,874 +0.01(+0.57%)
Mar 06, 2023 1.920 1.930 1.750 1.750 18,869,846 -0.07(-3.85%)
Mar 03, 2023 1.700 1.880 1.700 1.820 20,483,352 +0.15(+8.98%)
Mar 02, 2023 1.800 1.830 1.640 1.670 26,828,948 -0.20(-10.70%)
Mar 01, 2023 2.000 2.130 1.860 1.870 22,442,084 -0.20(-9.66%)
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 21,050,580 -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 14,846,198 +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%)
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.