Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.550 4.690 4.463 4.620 42,314 +0.12(+2.67%)
Jan 30, 2023 3.910 4.630 3.900 4.500 241,966 +0.41(+10.02%)
Jan 27, 2023 4.240 4.400 3.950 4.090 71,601 -0.16(-3.76%)
Jan 26, 2023 4.184 4.320 4.180 4.250 29,558 +0.05(+1.19%)
Jan 25, 2023 4.410 4.410 4.170 4.200 37,655 -0.13(-3.00%)
Jan 24, 2023 4.190 4.490 4.169 4.330 56,940 +0.08(+1.88%)
Jan 23, 2023 4.020 4.455 4.020 4.250 79,453 +0.17(+4.17%)
Jan 20, 2023 4.220 4.240 4.071 4.080 8,370 -0.03(-0.73%)
Jan 19, 2023 4.130 4.210 4.016 4.110 57,612 -0.06(-1.44%)
Jan 18, 2023 4.300 4.300 4.050 4.170 30,637 -0.03(-0.71%)
Jan 17, 2023 4.410 4.415 4.100 4.200 69,276 -0.28(-6.25%)
Jan 13, 2023 4.450 4.610 4.300 4.480 65,260 -0.04(-0.88%)
Jan 12, 2023 4.320 4.610 4.320 4.520 42,191 -0.03(-0.66%)
Jan 11, 2023 4.710 4.740 4.437 4.550 80,896 -0.11(-2.36%)
Jan 10, 2023 4.780 4.780 4.487 4.660 52,063 -0.08(-1.69%)
Jan 09, 2023 4.750 4.760 4.320 4.740 550,354 +0.04(+0.85%)
Jan 06, 2023 4.780 4.930 4.422 4.700 341,218 +0.36(+8.29%)
Jan 05, 2023 4.240 4.340 3.840 4.340 32,281 +0.09(+2.12%)
Jan 04, 2023 3.910 4.250 3.749 4.250 92,787 +0.31(+7.87%)
Jan 03, 2023 4.140 4.135 3.640 3.940 1,428,756 -0.15(-3.67%)
Dec 30, 2022 3.990 4.180 3.660 4.090 137,217 +0.07(+1.74%)
Dec 29, 2022 4.000 4.140 3.966 4.020 40,452 +0.01(+0.25%)
Dec 28, 2022 4.050 4.050 3.900 4.010 25,515 -0.02(-0.50%)
Dec 27, 2022 4.170 4.230 3.970 4.030 49,279 -0.20(-4.73%)
Dec 23, 2022 4.020 4.230 3.930 4.230 132,578 +0.17(+4.19%)
Dec 22, 2022 4.040 4.110 3.855 4.060 22,160 +0.00(+0.00%)
Dec 21, 2022 4.120 4.200 3.890 4.060 24,283 +0.07(+1.75%)
Dec 20, 2022 3.940 4.050 3.800 3.990 60,021 +0.12(+3.10%)
Dec 19, 2022 3.980 4.000 3.820 3.870 100,934 -0.23(-5.61%)
Dec 16, 2022 4.100 4.180 3.830 4.100 157,431 -0.13(-3.07%)
Dec 15, 2022 4.250 4.330 4.150 4.230 23,816 -0.06(-1.40%)
Dec 14, 2022 4.360 4.430 4.151 4.290 39,310 -0.14(-3.16%)
Dec 13, 2022 4.260 4.520 4.145 4.430 75,233 +0.30(+7.26%)
Dec 12, 2022 4.050 4.130 3.880 4.130 36,801 +0.13(+3.25%)
Dec 09, 2022 3.770 4.208 3.770 4.000 176,951 +0.16(+4.17%)
Dec 08, 2022 3.760 3.910 3.683 3.840 131,644 +0.11(+2.95%)
Dec 07, 2022 3.660 3.890 3.630 3.730 143,843 -0.01(-0.27%)
Dec 06, 2022 3.800 3.920 3.690 3.740 149,850 -0.13(-3.36%)
Dec 05, 2022 4.170 4.220 3.810 3.870 57,080 -0.33(-7.86%)
Dec 02, 2022 4.040 4.380 4.040 4.200 86,997 +0.05(+1.20%)
Dec 01, 2022 4.160 4.380 4.061 4.150 49,584 -0.11(-2.58%)
Nov 30, 2022 4.240 4.310 4.150 4.260 47,971 -0.01(-0.23%)
Nov 29, 2022 4.320 4.380 4.250 4.270 25,172 -0.04(-0.93%)
Nov 28, 2022 4.300 4.380 4.140 4.310 54,327 -0.09(-2.05%)
Nov 25, 2022 4.430 4.540 4.252 4.400 15,935 -0.06(-1.35%)
Nov 23, 2022 4.270 4.680 4.117 4.460 62,329 +0.18(+4.21%)
Nov 22, 2022 4.320 4.380 3.990 4.280 152,064 -0.13(-2.95%)
Nov 21, 2022 4.550 4.850 4.362 4.410 56,100 -0.18(-3.92%)
Nov 18, 2022 4.680 4.680 4.500 4.590 31,968 -0.12(-2.55%)
Nov 17, 2022 4.500 4.731 4.470 4.710 27,368 +0.12(+2.61%)
Nov 16, 2022 4.710 4.710 4.370 4.590 65,874 -0.14(-2.96%)
Nov 15, 2022 4.700 4.930 4.590 4.730 48,861 +0.11(+2.38%)
Nov 14, 2022 4.840 4.880 4.610 4.620 52,428 -0.32(-6.48%)
Nov 11, 2022 5.180 5.261 4.901 4.940 137,491 -0.26(-5.00%)
Nov 10, 2022 4.660 5.200 4.561 5.200 150,031 +0.62(+13.54%)
Nov 09, 2022 4.600 4.830 4.540 4.580 116,818 -0.14(-2.97%)
Nov 08, 2022 4.500 4.940 4.330 4.720 136,988 +0.26(+5.83%)
Nov 07, 2022 4.390 4.730 4.310 4.460 167,937 +0.16(+3.72%)
Nov 04, 2022 4.270 4.300 4.150 4.300 98,444 +0.08(+1.90%)
Nov 03, 2022 4.190 4.350 4.080 4.220 87,462 -0.07(-1.63%)
Nov 02, 2022 5.110 5.120 4.260 4.290 223,042 -0.68(-13.68%)
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.