Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.280 3.680 3.262 3.664 340,272 +0.33(+9.83%)
Apr 27, 2023 4.200 4.288 3.000 3.336 757,143 -0.84(-20.04%)
Apr 26, 2023 4.642 4.678 4.102 4.172 235,192 -0.51(-10.82%)
Apr 25, 2023 4.828 4.880 4.500 4.678 153,063 -0.10(-2.13%)
Apr 24, 2023 4.990 5.000 4.780 4.780 111,178 -0.33(-6.42%)
Apr 21, 2023 4.964 5.166 4.808 5.108 94,016 +0.16(+3.15%)
Apr 20, 2023 5.028 5.200 4.890 4.952 95,736 +0.09(+1.93%)
Apr 19, 2023 5.018 5.158 4.644 4.858 182,015 -0.28(-5.49%)
Apr 18, 2023 5.370 5.598 5.120 5.140 105,157 -0.21(-4.00%)
Apr 17, 2023 5.274 5.496 5.020 5.354 143,584 +0.11(+2.02%)
Apr 14, 2023 5.400 5.600 5.100 5.248 237,829 +0.03(+0.54%)
Apr 13, 2023 4.774 5.560 4.774 5.220 297,787 +0.41(+8.61%)
Apr 12, 2023 4.898 5.066 4.800 4.806 122,227 -0.15(-2.99%)
Apr 11, 2023 4.816 5.000 4.780 4.954 215,108 +0.05(+1.06%)
Apr 10, 2023 5.142 5.200 4.876 4.902 196,591 -0.34(-6.52%)
Apr 06, 2023 5.000 5.384 4.860 5.244 160,552 +0.25(+5.09%)
Apr 05, 2023 5.200 5.400 4.682 4.990 227,286 -0.09(-1.81%)
Apr 04, 2023 5.990 6.000 5.060 5.082 418,880 -1.08(-17.53%)
Apr 03, 2023 6.400 6.418 5.700 6.162 312,277 -0.26(-4.11%)
Mar 31, 2023 6.352 6.600 6.200 6.426 194,466 +0.00(+0.06%)
Mar 30, 2023 6.580 6.760 6.400 6.422 110,329 -0.06(-0.99%)
Mar 29, 2023 6.600 6.702 6.320 6.486 199,208 -0.20(-2.96%)
Mar 28, 2023 6.800 6.998 6.600 6.684 255,969 -0.24(-3.44%)
Mar 27, 2023 7.018 7.148 6.600 6.922 242,840 +0.01(+0.09%)
Mar 24, 2023 6.974 6.976 6.620 6.916 138,785 +0.07(+0.99%)
Mar 23, 2023 6.800 7.380 6.732 6.848 203,988 +0.12(+1.81%)
Mar 22, 2023 7.280 7.398 6.680 6.726 153,112 -0.40(-5.67%)
Mar 21, 2023 6.800 7.398 6.680 7.130 171,616 +0.51(+7.67%)
Mar 20, 2023 6.720 6.824 6.442 6.622 154,471 +0.00(+0.03%)
Mar 17, 2023 7.100 7.160 6.610 6.620 242,905 -0.54(-7.57%)
Mar 16, 2023 7.278 7.422 6.802 7.162 268,450 -0.09(-1.21%)
Mar 15, 2023 7.600 7.744 7.040 7.250 253,880 -0.36(-4.73%)
Mar 14, 2023 8.284 8.396 7.604 7.610 212,115 -0.45(-5.61%)
Mar 13, 2023 8.200 8.278 7.602 8.062 239,840 -0.05(-0.62%)
Mar 10, 2023 8.400 8.760 7.702 8.112 296,212 -0.49(-5.67%)
Mar 09, 2023 9.600 9.600 8.600 8.600 371,819 -0.94(-9.85%)
Mar 08, 2023 9.600 10.20 9.102 9.540 274,047 +0.01(+0.13%)
Mar 07, 2023 9.802 9.812 9.200 9.528 189,194 -0.33(-3.39%)
Mar 06, 2023 10.33 10.34 9.800 9.862 198,994 -0.40(-3.94%)
Mar 03, 2023 10.35 10.49 9.884 10.27 204,507 -0.08(-0.81%)
Mar 02, 2023 9.460 10.88 9.300 10.35 483,596 +0.94(+9.94%)
Mar 01, 2023 9.802 10.20 9.264 9.414 287,029 -0.39(-3.96%)
Feb 28, 2023 10.00 10.20 9.700 9.802 240,661 -0.15(-1.53%)
Feb 27, 2023 10.00 10.17 9.400 9.954 222,940 -0.00(-0.04%)
Feb 24, 2023 9.994 10.38 9.842 9.958 214,365 -0.15(-1.46%)
Feb 23, 2023 10.06 10.40 10.00 10.11 229,097 -0.05(-0.47%)
Feb 22, 2023 11.01 11.20 10.10 10.15 251,374 -0.41(-3.86%)
Feb 21, 2023 11.00 11.30 10.42 10.56 365,057 -0.97(-8.38%)
Feb 17, 2023 12.06 12.45 11.20 11.53 442,199 -0.72(-5.88%)
Feb 16, 2023 12.40 12.96 12.20 12.25 183,395 +0.13(+1.11%)
Feb 15, 2023 12.25 12.80 12.02 12.11 207,201 -0.28(-2.26%)
Feb 14, 2023 11.92 12.60 11.42 12.39 235,641 +0.12(+0.96%)
Feb 13, 2023 12.55 13.50 11.60 12.28 381,092 -0.36(-2.83%)
Feb 10, 2023 11.60 13.00 11.21 12.63 631,617 +1.03(+8.88%)
Feb 09, 2023 11.98 12.40 11.40 11.60 351,374 -0.10(-0.84%)
Feb 08, 2023 13.90 13.91 10.61 11.70 786,499 -2.19(-15.75%)
Feb 07, 2023 15.20 15.20 12.60 13.89 705,519 -1.54(-9.98%)
Feb 06, 2023 16.00 16.76 14.80 15.43 957,827 +1.19(+8.37%)
Feb 03, 2023 14.52 15.00 14.01 14.24 315,499 -0.26(-1.81%)
Feb 02, 2023 14.00 15.40 14.00 14.50 360,409 +0.69(+5.00%)
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.