Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.280 2.420 2.140 2.140 636,321 -0.09(-4.04%)
Apr 27, 2023 2.360 2.440 2.200 2.230 694,969 -0.16(-6.69%)
Apr 26, 2023 2.230 2.550 2.150 2.390 843,051 +0.24(+11.16%)
Apr 25, 2023 2.390 2.500 2.150 2.150 820,943 -0.29(-11.89%)
Apr 24, 2023 2.430 2.670 2.400 2.440 926,670 +0.05(+2.09%)
Apr 21, 2023 3.030 3.030 2.370 2.390 1,491,362 -0.61(-20.33%)
Apr 20, 2023 3.410 3.495 3.000 3.000 724,396 -0.52(-14.77%)
Apr 19, 2023 3.940 3.960 3.520 3.520 1,296,590 -0.48(-12.00%)
Apr 18, 2023 4.270 4.290 3.880 4.000 486,149 -0.20(-4.76%)
Apr 17, 2023 4.140 4.260 3.750 4.200 590,291 +0.13(+3.19%)
Apr 14, 2023 5.390 5.400 4.070 4.070 948,349 -1.43(-26.00%)
Apr 13, 2023 5.850 5.950 5.485 5.500 263,549 -0.30(-5.17%)
Apr 12, 2023 6.000 6.075 5.450 5.800 506,665 -0.29(-4.76%)
Apr 11, 2023 6.360 6.895 5.850 6.090 708,050 -1.00(-14.16%)
Apr 10, 2023 7.890 9.450 6.560 7.095 2,863,430 +1.00(+16.31%)
Apr 06, 2023 6.030 6.450 5.950 6.100 389,925 +0.09(+1.50%)
Apr 05, 2023 6.250 6.495 5.820 6.010 177,871 -0.42(-6.46%)
Apr 04, 2023 6.820 6.950 6.360 6.425 159,902 -0.42(-6.14%)
Apr 03, 2023 6.725 6.845 6.450 6.845 127,973 +0.14(+2.16%)
Mar 31, 2023 7.000 7.000 6.500 6.700 310,247 -0.16(-2.26%)
Mar 30, 2023 7.360 7.430 6.695 6.855 162,306 -0.14(-2.07%)
Mar 29, 2023 7.000 7.125 6.795 7.000 158,687 +0.00(+0.00%)
Mar 28, 2023 7.500 7.535 6.885 7.000 199,895 -0.61(-7.96%)
Mar 27, 2023 8.000 7.780 7.250 7.605 109,386 +0.11(+1.40%)
Mar 24, 2023 7.575 7.675 7.240 7.500 70,354 +0.16(+2.11%)
Mar 23, 2023 7.690 7.750 7.250 7.345 135,010 -0.16(-2.07%)
Mar 22, 2023 8.185 8.335 7.435 7.500 129,663 -0.50(-6.25%)
Mar 21, 2023 8.250 8.500 7.850 8.000 142,034 -0.01(-0.06%)
Mar 20, 2023 7.745 8.595 7.250 8.005 141,957 +0.40(+5.19%)
Mar 17, 2023 7.745 7.895 7.250 7.610 966,008 -0.14(-1.81%)
Mar 16, 2023 9.000 9.255 7.500 7.750 423,036 -0.35(-4.32%)
Mar 15, 2023 8.185 8.500 7.250 8.100 246,359 -0.12(-1.40%)
Mar 14, 2023 9.000 9.615 8.105 8.215 161,571 -0.71(-7.96%)
Mar 13, 2023 10.44 10.65 8.555 8.925 349,223 -1.39(-13.48%)
Mar 10, 2023 10.50 11.03 9.520 10.31 105,720 -0.19(-1.81%)
Mar 09, 2023 10.79 11.38 10.50 10.51 98,491 -0.49(-4.50%)
Mar 08, 2023 11.82 11.82 10.79 11.00 295,713 -1.13(-9.32%)
Mar 07, 2023 13.00 13.00 11.50 12.13 389,511 -0.55(-4.38%)
Mar 06, 2023 13.47 13.50 12.55 12.69 86,700 -0.81(-6.04%)
Mar 03, 2023 13.34 13.50 12.53 13.50 82,049 +0.50(+3.85%)
Mar 02, 2023 13.55 13.76 12.75 13.00 65,580 -0.61(-4.45%)
Mar 01, 2023 13.71 13.88 13.25 13.61 46,607 -0.12(-0.87%)
Feb 28, 2023 13.90 14.02 13.05 13.72 50,345 -0.19(-1.33%)
Feb 27, 2023 15.00 15.49 13.05 13.91 131,604 -0.74(-5.05%)
Feb 24, 2023 15.15 15.57 14.11 14.65 111,262 -0.53(-3.46%)
Feb 23, 2023 16.00 16.43 15.03 15.18 82,325 -0.82(-5.16%)
Feb 22, 2023 17.00 18.18 16.00 16.00 146,046 -1.50(-8.57%)
Feb 21, 2023 15.61 18.57 15.50 17.50 161,236 +1.18(+7.23%)
Feb 17, 2023 17.15 17.23 15.55 16.32 99,141 -0.97(-5.61%)
Feb 16, 2023 17.00 18.12 17.00 17.29 81,898 +0.00(+0.03%)
Feb 15, 2023 16.50 17.97 16.29 17.29 104,666 +0.21(+1.26%)
Feb 14, 2023 15.50 18.65 15.15 17.07 126,665 +0.57(+3.45%)
Feb 13, 2023 17.48 17.68 16.00 16.50 129,290 -1.03(-5.88%)
Feb 10, 2023 18.11 19.00 17.50 17.53 76,874 -1.47(-7.74%)
Feb 09, 2023 19.00 19.50 18.00 19.00 91,021 +0.00(+0.00%)
Feb 08, 2023 20.25 20.25 18.02 19.00 108,190 -0.60(-3.06%)
Feb 07, 2023 20.00 20.00 18.51 19.60 82,871 -0.40(-2.00%)
Feb 06, 2023 19.84 20.00 19.25 20.00 108,549 +0.55(+2.85%)
Feb 03, 2023 19.82 20.49 19.25 19.45 128,340 -0.71(-3.52%)
Feb 02, 2023 20.00 21.75 19.07 20.16 214,447 +1.26(+6.64%)
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.