Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.750 2.812 2.625 2.675 19,097 -0.07(-2.64%)
Mar 30, 2023 2.700 2.880 2.655 2.748 44,894 +0.05(+1.85%)
Mar 29, 2023 2.808 2.950 2.615 2.697 109,883 -0.89(-24.70%)
Mar 28, 2023 2.750 3.750 2.632 3.583 158,058 +0.66(+22.69%)
Mar 27, 2023 2.947 3.123 2.583 2.920 101,842 -0.03(-0.93%)
Mar 24, 2023 3.200 3.200 2.683 2.947 77,791 -0.25(-7.89%)
Mar 23, 2023 3.720 3.720 3.000 3.200 174,022 -0.72(-18.47%)
Mar 22, 2023 3.350 4.300 3.138 3.925 390,504 +0.57(+16.99%)
Mar 21, 2023 3.120 3.800 3.053 3.355 214,701 +0.31(+10.36%)
Mar 20, 2023 3.070 3.167 2.930 3.040 30,095 -0.00(-0.16%)
Mar 17, 2023 2.800 3.045 2.800 3.045 2,352 +0.11(+3.66%)
Mar 16, 2023 2.640 3.132 2.500 2.938 8,999 -0.04(-1.43%)
Mar 15, 2023 3.272 3.410 2.510 2.980 31,161 -0.17(-5.40%)
Mar 14, 2023 3.328 3.375 3.092 3.150 8,610 -0.20(-5.97%)
Mar 13, 2023 3.248 3.375 3.053 3.350 38,739 +0.00(+0.07%)
Mar 10, 2023 3.750 3.750 3.200 3.348 53,732 -0.23(-6.36%)
Mar 09, 2023 3.812 3.875 3.450 3.575 41,233 -0.20(-5.36%)
Mar 08, 2023 3.833 3.975 3.775 3.777 15,871 -0.17(-4.37%)
Mar 07, 2023 4.242 4.372 3.750 3.950 43,221 -0.42(-9.71%)
Mar 06, 2023 4.713 4.713 4.125 4.375 34,736 -0.43(-9.04%)
Mar 03, 2023 4.750 5.000 4.750 4.810 6,796 +0.06(+1.26%)
Mar 02, 2023 4.728 4.750 4.532 4.750 3,107 +0.20(+4.40%)
Mar 01, 2023 4.987 5.050 4.532 4.550 9,088 -0.21(-4.36%)
Feb 28, 2023 4.750 4.900 4.675 4.758 4,519 +0.00(+0.11%)
Feb 27, 2023 4.582 5.000 4.582 4.753 7,101 +0.03(+0.58%)
Feb 24, 2023 5.022 5.438 4.455 4.725 16,432 -0.46(-8.83%)
Feb 23, 2023 5.308 5.338 4.662 5.183 34,505 -0.10(-1.85%)
Feb 22, 2023 5.295 5.750 5.280 5.280 12,380 -0.39(-6.96%)
Feb 21, 2023 6.250 6.250 5.400 5.675 12,625 -0.20(-3.40%)
Feb 17, 2023 5.500 6.000 5.450 5.875 9,449 +0.31(+5.62%)
Feb 16, 2023 5.875 5.875 5.463 5.562 6,262 -0.16(-2.75%)
Feb 15, 2023 6.000 6.100 5.625 5.720 7,858 -0.09(-1.51%)
Feb 14, 2023 6.162 6.162 5.625 5.808 7,130 -0.08(-1.36%)
Feb 13, 2023 6.692 6.692 5.750 5.888 9,638 -0.22(-3.56%)
Feb 10, 2023 5.402 6.105 5.402 6.105 6,688 +0.61(+11.00%)
Feb 09, 2023 5.750 5.875 5.253 5.500 18,674 -0.35(-5.98%)
Feb 08, 2023 6.250 6.250 5.750 5.850 11,468 -0.42(-6.66%)
Feb 07, 2023 6.575 6.588 5.970 6.268 23,372 -0.46(-6.77%)
Feb 06, 2023 7.000 7.000 6.407 6.723 22,970 +0.32(+5.00%)
Feb 03, 2023 6.250 6.995 5.905 6.402 75,846 +0.78(+13.87%)
Feb 02, 2023 5.500 5.750 5.303 5.622 26,197 +0.20(+3.74%)
Feb 01, 2023 5.510 5.750 5.150 5.420 39,633 +0.17(+3.24%)
Jan 31, 2023 5.500 5.878 4.810 5.250 106,713 +0.20(+4.01%)
Jan 30, 2023 5.500 5.750 4.995 5.048 30,885 -0.40(-7.39%)
Jan 27, 2023 5.250 5.620 5.058 5.450 23,305 +0.12(+2.35%)
Jan 26, 2023 5.250 5.500 4.907 5.325 29,791 +0.42(+8.56%)
Jan 25, 2023 4.750 5.250 4.655 4.905 12,018 -0.08(-1.65%)
Jan 24, 2023 5.050 5.050 4.753 4.987 5,999 +0.08(+1.68%)
Jan 23, 2023 5.125 5.125 4.775 4.905 10,539 -0.06(-1.21%)
Jan 20, 2023 5.000 5.497 4.875 4.965 7,878 -0.04(-0.70%)
Jan 19, 2023 5.000 5.415 4.950 5.000 3,501 +0.00(+0.00%)
Jan 18, 2023 5.100 5.457 4.753 5.000 31,223 +0.12(+2.56%)
Jan 17, 2023 5.000 5.103 4.625 4.875 7,411 -0.12(-2.30%)
Jan 13, 2023 4.995 5.000 4.688 4.990 2,520 +0.14(+2.83%)
Jan 12, 2023 4.888 5.000 4.688 4.853 6,160 -0.04(-0.72%)
Jan 11, 2023 5.000 5.175 4.765 4.888 2,523 -0.29(-5.56%)
Jan 10, 2023 5.005 5.250 4.650 5.175 15,269 +0.17(+3.50%)
Jan 09, 2023 4.822 5.500 4.625 5.000 15,896 +0.01(+0.30%)
Jan 06, 2023 5.125 5.125 4.650 4.985 17,096 -0.01(-0.30%)
Jan 05, 2023 4.740 5.125 4.423 5.000 3,880 +0.59(+13.31%)
Jan 04, 2023 4.503 4.775 4.378 4.412 6,235 -0.14(-3.13%)
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.