Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 5.340 5.450 5.090 5.160 1,963,605 -0.13(-2.46%)
Jan 25, 2023 5.130 5.470 5.080 5.290 4,281,944 +0.09(+1.73%)
Jan 24, 2023 5.150 5.330 5.110 5.200 2,366,885 +0.00(+0.00%)
Jan 23, 2023 4.840 5.245 4.820 5.200 3,730,589 +0.36(+7.44%)
Jan 20, 2023 4.520 4.850 4.490 4.840 3,544,800 +0.35(+7.80%)
Jan 19, 2023 4.360 4.560 4.330 4.490 2,491,654 +0.10(+2.28%)
Jan 18, 2023 4.570 4.750 4.370 4.390 2,097,358 -0.11(-2.44%)
Jan 17, 2023 4.600 4.680 4.460 4.500 2,193,228 -0.13(-2.81%)
Jan 13, 2023 4.670 4.725 4.570 4.630 2,347,398 -0.13(-2.73%)
Jan 12, 2023 4.620 4.760 4.550 4.760 2,159,090 +0.15(+3.25%)
Jan 11, 2023 4.680 4.795 4.550 4.610 3,363,636 -0.05(-1.07%)
Jan 10, 2023 4.810 4.840 4.560 4.660 3,772,375 -0.16(-3.32%)
Jan 09, 2023 4.580 5.010 4.550 4.820 5,296,117 -0.44(-8.37%)
Jan 06, 2023 4.960 5.300 4.924 5.260 5,486,269 +0.38(+7.79%)
Jan 05, 2023 4.790 4.900 4.720 4.880 1,990,622 +0.03(+0.62%)
Jan 04, 2023 4.930 5.005 4.810 4.850 1,967,754 -0.03(-0.61%)
Jan 03, 2023 4.970 5.031 4.815 4.880 1,910,347 -0.04(-0.81%)
Dec 30, 2022 4.760 4.930 4.725 4.920 1,779,869 +0.11(+2.29%)
Dec 29, 2022 4.720 4.840 4.645 4.810 1,648,198 +0.21(+4.57%)
Dec 28, 2022 4.730 4.760 4.550 4.600 1,709,315 -0.12(-2.54%)
Dec 27, 2022 4.980 4.980 4.710 4.720 1,981,056 -0.26(-5.22%)
Dec 23, 2022 4.970 5.020 4.900 4.980 1,332,076 +0.02(+0.40%)
Dec 22, 2022 5.110 5.110 4.880 4.960 1,339,689 -0.22(-4.25%)
Dec 21, 2022 5.130 5.230 5.070 5.180 1,519,134 +0.15(+2.98%)
Dec 20, 2022 5.110 5.110 5.000 5.030 1,744,807 -0.11(-2.14%)
Dec 19, 2022 5.060 5.165 5.010 5.140 1,848,574 +0.10(+1.98%)
Dec 16, 2022 5.030 5.150 5.000 5.040 4,560,798 -0.05(-0.98%)
Dec 15, 2022 5.350 5.430 5.060 5.090 1,921,178 -0.35(-6.43%)
Dec 14, 2022 5.380 5.500 5.320 5.440 1,986,739 +0.11(+2.06%)
Dec 13, 2022 5.670 5.710 5.285 5.330 2,588,141 -0.13(-2.38%)
Dec 12, 2022 5.680 5.680 5.380 5.460 2,825,463 -0.17(-3.02%)
Dec 09, 2022 5.910 6.050 5.620 5.630 2,369,858 -0.39(-6.48%)
Dec 08, 2022 5.960 6.325 5.960 6.020 2,618,913 +0.13(+2.21%)
Dec 07, 2022 5.720 6.040 5.650 5.890 2,399,014 +0.12(+2.08%)
Dec 06, 2022 5.440 5.775 5.380 5.770 3,176,127 +0.39(+7.25%)
Dec 05, 2022 5.610 5.620 5.325 5.380 2,836,516 -0.24(-4.27%)
Dec 02, 2022 5.480 5.650 5.360 5.620 2,900,146 +0.07(+1.26%)
Dec 01, 2022 5.840 5.880 5.500 5.550 2,416,108 -0.32(-5.45%)
Nov 30, 2022 5.910 5.970 5.660 5.870 2,537,031 -0.07(-1.18%)
Nov 29, 2022 5.920 5.980 5.815 5.940 1,713,982 +0.03(+0.51%)
Nov 28, 2022 6.000 6.160 5.893 5.910 2,427,710 -0.14(-2.31%)
Nov 25, 2022 6.160 6.350 6.040 6.050 2,346,977 -0.06(-0.98%)
Nov 23, 2022 6.350 6.450 6.090 6.110 2,870,819 -0.29(-4.53%)
Nov 22, 2022 7.200 7.200 6.330 6.400 2,983,199 -0.71(-9.99%)
Nov 21, 2022 7.130 7.250 6.990 7.110 3,493,251 -0.06(-0.84%)
Nov 18, 2022 7.110 7.305 7.022 7.170 3,172,528 +0.27(+3.91%)
Nov 17, 2022 6.600 6.990 6.510 6.900 2,240,761 +0.22(+3.29%)
Nov 16, 2022 6.650 6.730 6.450 6.680 2,528,918 -0.21(-3.05%)
Nov 15, 2022 6.950 7.240 6.830 6.890 3,028,051 +0.12(+1.77%)
Nov 14, 2022 6.910 7.110 6.770 6.770 2,818,621 -0.24(-3.42%)
Nov 11, 2022 6.850 7.030 6.785 7.010 2,408,413 +0.17(+2.49%)
Nov 10, 2022 6.310 6.865 6.310 6.840 2,702,517 +0.72(+11.76%)
Nov 09, 2022 6.220 6.310 6.060 6.120 1,411,021 -0.18(-2.86%)
Nov 08, 2022 6.160 6.350 5.960 6.300 2,469,644 +0.21(+3.45%)
Nov 07, 2022 5.910 6.110 5.790 6.090 2,114,570 +0.24(+4.10%)
Nov 04, 2022 5.850 5.920 5.660 5.850 1,534,960 +0.10(+1.74%)
Nov 03, 2022 5.620 5.840 5.535 5.750 1,108,925 +0.11(+1.95%)
Nov 02, 2022 5.820 5.630 5.640 1,086,509 -0.25(-4.24%)
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.