Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 5.290 5.429 5.225 5.350 642,862 +0.16(+3.08%)
Feb 01, 2023 5.090 5.270 5.040 5.190 463,118 +0.13(+2.57%)
Jan 31, 2023 4.870 5.060 4.870 5.060 464,050 +0.11(+2.22%)
Jan 30, 2023 5.030 5.090 4.850 4.950 410,138 -0.21(-4.07%)
Jan 27, 2023 5.100 5.245 5.080 5.160 249,016 +0.01(+0.19%)
Jan 26, 2023 5.270 5.310 5.080 5.150 375,882 -0.06(-1.15%)
Jan 25, 2023 5.310 5.310 5.145 5.210 318,492 -0.19(-3.52%)
Jan 24, 2023 5.550 5.600 5.400 5.400 262,424 -0.05(-0.92%)
Jan 23, 2023 5.250 5.470 5.210 5.450 415,836 +0.22(+4.21%)
Jan 20, 2023 5.030 5.230 4.990 5.230 312,547 +0.20(+3.98%)
Jan 19, 2023 5.190 5.190 4.980 5.030 408,037 -0.25(-4.73%)
Jan 18, 2023 5.310 5.450 5.240 5.280 447,390 -0.09(-1.68%)
Jan 17, 2023 5.350 5.430 5.280 5.370 364,952 +0.12(+2.29%)
Jan 13, 2023 5.370 5.440 5.250 5.250 398,548 -0.15(-2.78%)
Jan 12, 2023 5.300 5.400 5.130 5.400 428,747 +0.14(+2.66%)
Jan 11, 2023 5.040 5.325 4.980 5.260 724,703 +0.19(+3.75%)
Jan 10, 2023 4.910 5.070 4.821 5.070 401,398 +0.18(+3.68%)
Jan 09, 2023 4.880 5.105 4.860 4.890 579,927 +0.08(+1.66%)
Jan 06, 2023 4.670 4.850 4.628 4.810 591,401 +0.21(+4.57%)
Jan 05, 2023 4.640 4.690 4.530 4.600 219,753 -0.08(-1.71%)
Jan 04, 2023 4.500 4.710 4.462 4.680 555,698 +0.33(+7.59%)
Jan 03, 2023 4.550 4.699 4.320 4.350 461,315 -0.17(-3.76%)
Dec 30, 2022 4.410 4.580 4.410 4.520 498,920 +0.00(+0.00%)
Dec 29, 2022 4.370 4.535 4.300 4.520 848,043 +0.35(+8.39%)
Dec 28, 2022 4.150 4.195 4.050 4.170 534,322 -0.02(-0.48%)
Dec 27, 2022 4.310 4.330 4.180 4.190 553,604 -0.19(-4.34%)
Dec 23, 2022 4.320 4.415 4.130 4.380 665,515 +0.04(+0.92%)
Dec 22, 2022 4.330 4.370 4.230 4.340 589,099 -0.08(-1.81%)
Dec 21, 2022 4.420 4.450 4.305 4.420 481,988 -0.03(-0.67%)
Dec 20, 2022 4.450 4.560 4.390 4.450 512,966 -0.05(-1.11%)
Dec 19, 2022 4.630 4.680 4.460 4.500 467,944 -0.18(-3.85%)
Dec 16, 2022 4.530 4.765 4.510 4.680 3,968,471 +0.26(+5.88%)
Dec 15, 2022 4.400 4.500 4.330 4.420 1,177,421 -0.08(-1.78%)
Dec 14, 2022 4.490 4.550 4.390 4.500 954,986 -0.09(-1.96%)
Dec 13, 2022 4.690 4.690 4.510 4.590 839,571 +0.09(+2.00%)
Dec 12, 2022 4.650 4.660 4.222 4.500 1,418,026 -0.23(-4.86%)
Dec 09, 2022 4.870 4.980 4.720 4.730 784,595 -0.14(-2.87%)
Dec 08, 2022 4.700 4.950 4.590 4.870 690,203 +0.22(+4.73%)
Dec 07, 2022 4.820 4.920 4.605 4.650 897,223 -0.21(-4.32%)
Dec 06, 2022 5.310 5.360 4.800 4.860 1,107,710 -0.52(-9.67%)
Dec 05, 2022 5.380 5.430 5.040 5.380 904,456 +0.07(+1.32%)
Dec 02, 2022 4.680 5.440 4.600 5.310 1,800,148 +0.76(+16.70%)
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.