Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.080 2.220 2.040 2.140 1,439,393 +0.10(+4.90%)
Mar 30, 2023 2.100 2.190 2.040 2.040 1,713,846 -0.06(-2.86%)
Mar 29, 2023 2.110 2.120 1.910 2.100 1,334,239 +0.02(+0.96%)
Mar 28, 2023 1.910 2.290 1.910 2.080 2,576,549 +0.16(+8.33%)
Mar 27, 2023 2.050 2.080 1.805 1.920 3,061,630 -0.08(-4.00%)
Mar 24, 2023 2.000 2.080 1.940 2.000 2,078,668 -0.02(-0.99%)
Mar 23, 2023 2.140 2.175 2.000 2.020 1,842,453 -0.09(-4.27%)
Mar 22, 2023 2.270 2.270 2.100 2.110 578,828 -0.16(-7.05%)
Mar 21, 2023 2.170 2.320 2.115 2.270 919,210 +0.17(+8.10%)
Mar 20, 2023 2.210 2.270 2.090 2.100 1,059,662 -0.11(-4.98%)
Mar 17, 2023 2.300 2.310 2.150 2.210 1,991,003 -0.12(-5.15%)
Mar 16, 2023 2.270 2.357 2.220 2.330 1,048,694 +0.13(+5.91%)
Mar 15, 2023 2.110 2.285 2.010 2.200 1,919,006 -0.07(-3.08%)
Mar 14, 2023 2.560 2.620 1.950 2.270 4,009,212 -0.24(-9.56%)
Mar 13, 2023 2.680 2.760 2.500 2.510 1,572,360 -0.19(-7.04%)
Mar 10, 2023 2.860 2.870 2.550 2.700 2,267,373 -0.17(-5.92%)
Mar 09, 2023 2.940 3.085 2.850 2.870 1,604,592 -0.08(-2.71%)
Mar 08, 2023 3.250 3.330 2.720 2.950 3,099,412 -0.15(-4.84%)
Mar 07, 2023 3.180 3.200 3.000 3.100 2,235,283 -0.06(-1.90%)
Mar 06, 2023 3.110 3.348 3.060 3.160 1,624,932 -0.10(-3.07%)
Mar 03, 2023 3.140 3.290 2.920 3.260 1,394,996 +0.16(+5.16%)
Mar 02, 2023 3.150 3.220 3.020 3.100 1,261,541 -0.14(-4.32%)
Mar 01, 2023 3.340 3.370 3.040 3.240 1,257,314 -0.10(-2.99%)
Feb 28, 2023 3.500 3.500 3.190 3.340 1,543,856 -0.12(-3.47%)
Feb 27, 2023 3.360 3.540 3.350 3.460 693,853 +0.16(+4.85%)
Feb 24, 2023 3.350 3.350 3.140 3.300 1,136,811 -0.13(-3.79%)
Feb 23, 2023 3.310 3.530 3.270 3.430 1,099,551 +0.03(+0.88%)
Feb 22, 2023 3.430 3.535 3.240 3.400 906,246 -0.02(-0.58%)
Feb 21, 2023 3.530 3.540 3.330 3.420 1,016,634 -0.17(-4.74%)
Feb 17, 2023 3.600 3.660 3.320 3.590 1,241,208 -0.01(-0.28%)
Feb 16, 2023 3.770 3.770 3.570 3.600 984,524 -0.22(-5.76%)
Feb 15, 2023 3.710 3.970 3.620 3.820 816,534 +0.06(+1.60%)
Feb 14, 2023 3.550 3.810 3.540 3.760 807,476 +0.14(+3.87%)
Feb 13, 2023 4.020 4.030 3.425 3.620 1,526,918 -0.41(-10.17%)
Feb 10, 2023 4.160 4.160 3.930 4.030 395,532 -0.05(-1.23%)
Feb 09, 2023 4.260 4.440 3.960 4.080 811,865 -0.15(-3.55%)
Feb 08, 2023 4.310 4.475 4.210 4.230 616,394 -0.15(-3.42%)
Feb 07, 2023 4.470 4.779 4.160 4.380 1,012,975 -0.05(-1.13%)
Feb 06, 2023 4.410 4.510 4.276 4.430 591,279 -0.06(-1.34%)
Feb 03, 2023 4.880 4.930 4.440 4.490 635,058 -0.44(-8.92%)
Feb 02, 2023 4.660 5.050 4.580 4.930 1,026,887 +0.34(+7.41%)
Feb 01, 2023 4.240 4.730 4.110 4.590 957,176 +0.35(+8.25%)
Jan 31, 2023 4.430 4.460 4.215 4.240 788,478 -0.14(-3.20%)
Jan 30, 2023 4.990 5.030 4.380 4.380 1,303,689 -0.67(-13.27%)
Jan 27, 2023 4.650 5.230 4.590 5.050 1,218,570 +0.38(+8.14%)
Jan 26, 2023 4.750 4.810 4.510 4.670 670,010 -0.04(-0.85%)
Jan 25, 2023 4.660 4.725 4.230 4.710 664,859 +0.05(+1.07%)
Jan 24, 2023 4.640 5.100 4.520 4.660 924,198 -0.01(-0.21%)
Jan 23, 2023 4.310 4.780 4.200 4.670 1,831,675 +0.41(+9.62%)
Jan 20, 2023 4.420 4.495 4.120 4.260 1,519,803 -0.09(-2.07%)
Jan 19, 2023 4.710 4.747 3.920 4.350 3,185,337 -0.45(-9.38%)
Jan 18, 2023 4.060 5.510 4.000 4.800 23,209,856 +1.24(+34.83%)
Jan 17, 2023 4.010 4.130 3.550 3.560 544,946 -0.44(-11.00%)
Jan 13, 2023 3.950 4.210 3.880 4.000 713,969 +0.03(+0.76%)
Jan 12, 2023 4.100 4.120 3.720 3.970 1,065,435 -0.07(-1.73%)
Jan 11, 2023 3.650 4.100 3.630 4.040 739,070 +0.40(+10.99%)
Jan 10, 2023 3.440 3.660 3.270 3.640 662,636 +0.18(+5.20%)
Jan 09, 2023 3.130 3.540 3.120 3.460 843,749 +0.40(+13.07%)
Jan 06, 2023 3.040 3.060 2.800 3.060 833,252 +0.04(+1.32%)
Jan 05, 2023 3.230 3.240 3.000 3.020 919,845 -0.21(-6.50%)
Jan 04, 2023 3.110 3.360 3.090 3.230 777,666 +0.14(+4.53%)
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.