Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.600 5.720 5.330 5.350 154,314 -0.25(-4.46%)
Feb 27, 2023 5.900 5.900 5.280 5.600 351,525 -0.29(-4.92%)
Feb 24, 2023 5.680 5.890 5.615 5.890 291,731 +0.18(+3.15%)
Feb 23, 2023 4.990 5.740 4.840 5.710 1,118,685 +1.01(+21.49%)
Feb 22, 2023 4.680 4.850 4.660 4.700 107,389 -0.06(-1.26%)
Feb 21, 2023 4.910 4.910 4.590 4.760 184,133 -0.22(-4.42%)
Feb 17, 2023 5.010 5.060 4.763 4.980 450,792 +0.06(+1.22%)
Feb 16, 2023 4.800 5.085 4.790 4.920 179,794 +0.12(+2.50%)
Feb 15, 2023 4.780 4.870 4.760 4.800 95,787 +0.02(+0.42%)
Feb 14, 2023 4.820 4.840 4.700 4.780 93,077 -0.06(-1.24%)
Feb 13, 2023 4.780 4.910 4.620 4.840 253,220 +0.02(+0.41%)
Feb 10, 2023 4.720 4.860 4.582 4.820 177,294 +0.10(+2.12%)
Feb 09, 2023 4.630 4.900 4.500 4.720 520,427 +0.30(+6.79%)
Feb 08, 2023 4.420 4.980 4.380 4.420 916,066 -0.08(-1.78%)
Feb 07, 2023 4.740 4.780 4.480 4.500 186,131 -0.28(-5.86%)
Feb 06, 2023 4.660 4.910 4.660 4.780 127,347 -0.02(-0.42%)
Feb 03, 2023 4.850 4.990 4.390 4.800 635,856 -0.10(-2.04%)
Feb 02, 2023 4.950 5.050 4.720 4.900 507,830 -0.04(-0.81%)
Feb 01, 2023 4.970 5.150 4.650 4.940 1,959,578 +0.83(+20.19%)
Jan 31, 2023 4.205 4.290 3.480 4.110 1,111,196 -0.18(-4.20%)
Jan 30, 2023 4.230 4.550 3.920 4.290 513,692 +0.08(+1.90%)
Jan 27, 2023 4.160 4.320 3.810 4.210 1,108,042 -0.12(-2.77%)
Jan 26, 2023 5.930 5.930 2.990 4.330 5,285,131 -1.54(-26.24%)
Jan 25, 2023 5.810 5.950 5.770 5.870 225,831 +0.01(+0.17%)
Jan 24, 2023 5.880 6.000 5.820 5.860 129,961 -0.06(-1.01%)
Jan 23, 2023 5.990 6.060 5.880 5.920 262,463 -0.14(-2.31%)
Jan 20, 2023 6.000 6.070 5.970 6.060 124,349 +0.06(+1.00%)
Jan 19, 2023 5.950 6.080 5.950 6.000 116,077 +0.00(+0.00%)
Jan 18, 2023 6.200 6.200 5.970 6.000 245,094 +0.05(+0.84%)
Jan 17, 2023 5.980 6.120 5.920 5.950 284,450 -0.18(-2.94%)
Jan 13, 2023 6.010 6.140 5.970 6.130 128,740 +0.08(+1.32%)
Jan 12, 2023 6.030 6.150 5.960 6.050 186,515 +0.00(+0.00%)
Jan 11, 2023 6.010 6.110 5.970 6.050 182,308 -0.02(-0.33%)
Jan 10, 2023 6.000 6.100 5.860 6.070 139,635 +0.00(+0.00%)
Jan 09, 2023 6.180 6.220 6.037 6.070 409,176 -0.09(-1.46%)
Jan 06, 2023 6.310 6.410 6.110 6.160 418,020 -0.14(-2.22%)
Jan 05, 2023 6.150 6.450 6.130 6.300 236,073 +0.07(+1.12%)
Jan 04, 2023 6.170 6.330 6.130 6.230 276,889 +0.06(+0.97%)
Jan 03, 2023 6.090 6.470 5.950 6.170 576,974 -0.15(-2.37%)
Dec 30, 2022 5.660 6.390 5.500 6.320 4,166,980 +2.23(+54.52%)
Dec 29, 2022 4.200 4.800 3.980 4.090 3,042,281 -2.77(-40.38%)
Dec 28, 2022 6.620 6.930 6.410 6.860 1,972,611 +0.61(+9.76%)
Dec 27, 2022 5.310 6.300 5.310 6.250 754,401 +0.82(+15.10%)
Dec 23, 2022 5.580 5.718 5.390 5.430 234,420 -0.16(-2.86%)
Dec 22, 2022 5.650 5.688 5.180 5.590 237,273 +0.15(+2.76%)
Dec 21, 2022 5.090 5.720 5.070 5.440 2,076,147 +1.12(+25.93%)
Dec 20, 2022 4.100 4.440 4.080 4.320 170,963 +0.23(+5.62%)
Dec 19, 2022 5.350 5.380 4.010 4.090 611,495 -1.19(-22.54%)
Dec 16, 2022 5.220 5.290 4.910 5.280 455,891 +0.01(+0.19%)
Dec 15, 2022 5.460 5.476 5.225 5.270 139,714 -0.27(-4.87%)
Dec 14, 2022 5.620 5.740 5.540 5.540 133,948 +0.03(+0.54%)
Dec 13, 2022 5.700 5.800 5.475 5.510 120,266 -0.12(-2.13%)
Dec 12, 2022 5.530 5.740 5.440 5.630 138,613 +0.12(+2.18%)
Dec 09, 2022 5.210 5.530 5.210 5.510 91,908 +0.19(+3.57%)
Dec 08, 2022 5.270 5.420 5.240 5.320 77,093 +0.12(+2.31%)
Dec 07, 2022 5.310 5.370 5.170 5.200 88,278 -0.22(-4.06%)
Dec 06, 2022 5.545 5.545 5.350 5.420 89,936 -0.13(-2.34%)
Dec 05, 2022 5.540 5.650 5.530 5.550 93,472 -0.07(-1.25%)
Dec 02, 2022 5.510 5.700 5.500 5.620 151,306 +0.00(+0.09%)
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.