Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2023 4.048 0 -0.05(-1.28%)
Feb 21, 2023 4.210 4.230 4.050 4.100 246,861 -0.12(-2.96%)
Feb 17, 2023 4.310 4.360 4.200 4.225 621,287 -0.15(-3.32%)
Feb 16, 2023 4.230 4.460 4.230 4.370 72,389 -0.06(-1.35%)
Feb 15, 2023 4.500 4.550 4.370 4.430 335,660 -0.17(-3.70%)
Feb 14, 2023 4.480 4.630 4.480 4.600 84,158 +0.04(+0.92%)
Feb 13, 2023 4.530 4.630 4.530 4.558 152,420 -0.07(-1.45%)
Feb 10, 2023 4.440 4.640 4.440 4.625 239,292 +0.18(+4.17%)
Feb 09, 2023 4.550 4.550 4.430 4.440 171,094 -0.09(-1.99%)
Feb 08, 2023 4.546 4.600 4.488 4.530 179,578 -0.01(-0.22%)
Feb 07, 2023 4.330 4.540 4.300 4.540 385,969 +0.24(+5.58%)
Feb 06, 2023 4.370 4.370 4.290 4.300 277,482 -0.07(-1.60%)
Feb 03, 2023 4.350 4.535 4.350 4.370 195,784 -0.03(-0.68%)
Feb 02, 2023 4.350 4.510 4.350 4.400 326,249 -0.12(-2.65%)
Feb 01, 2023 4.640 4.640 4.360 4.520 182,457 -0.11(-2.38%)
Jan 31, 2023 4.520 4.640 4.510 4.630 216,944 +0.08(+1.76%)
Jan 30, 2023 4.600 4.630 4.520 4.550 192,887 -0.08(-1.66%)
Jan 27, 2023 4.490 4.660 4.460 4.627 404,836 +0.18(+3.98%)
Jan 26, 2023 4.310 4.460 4.310 4.450 291,869 +0.11(+2.42%)
Jan 25, 2023 4.370 4.370 4.260 4.345 200,933 -0.08(-1.70%)
Jan 24, 2023 4.550 4.550 4.400 4.420 142,307 -0.10(-2.16%)
Jan 23, 2023 4.310 4.562 4.310 4.518 342,901 -0.01(-0.28%)
Jan 20, 2023 4.280 4.580 4.280 4.530 218,423 +0.06(+1.34%)
Jan 19, 2023 4.380 4.510 4.370 4.470 210,210 +0.06(+1.36%)
Jan 18, 2023 4.543 4.660 4.400 4.410 401,049 -0.10(-2.22%)
Jan 17, 2023 4.490 4.517 4.370 4.510 185,326 +0.08(+1.86%)
Jan 13, 2023 4.390 4.450 4.210 4.428 194,437 -0.04(-0.95%)
Jan 12, 2023 4.340 4.470 4.320 4.470 183,563 +0.17(+3.95%)
Jan 11, 2023 4.279 4.311 4.227 4.300 278,859 +0.07(+1.65%)
Jan 10, 2023 4.245 4.330 4.185 4.230 168,232 -0.07(-1.63%)
Jan 09, 2023 4.110 4.446 4.110 4.300 260,667 +0.10(+2.38%)
Jan 06, 2023 4.210 4.269 4.113 4.200 468,958 +0.09(+2.31%)
Jan 05, 2023 4.310 4.310 4.090 4.105 131,430 +0.01(+0.12%)
Jan 04, 2023 4.100 4.210 4.100 4.100 270,054 -0.07(-1.68%)
Jan 03, 2023 4.510 4.510 4.160 4.170 151,916 -0.34(-7.54%)
Dec 30, 2022 4.380 4.539 4.370 4.510 168,854 +0.10(+2.27%)
Dec 29, 2022 4.310 4.410 4.310 4.410 838,048 +0.05(+1.15%)
Dec 28, 2022 4.465 4.600 4.340 4.360 161,583 -0.29(-6.24%)
Dec 27, 2022 4.500 4.655 4.500 4.650 137,715 +0.12(+2.54%)
Dec 23, 2022 4.220 4.540 4.220 4.535 392,357 +0.33(+7.98%)
Dec 22, 2022 4.340 4.365 4.128 4.200 452,364 -0.14(-3.23%)
Dec 21, 2022 4.270 4.340 4.200 4.340 286,517 +0.19(+4.58%)
Dec 20, 2022 4.060 4.170 4.020 4.150 342,419 +0.07(+1.72%)
Dec 19, 2022 4.070 4.245 4.040 4.080 296,605 -0.12(-2.86%)
Dec 16, 2022 4.211 4.350 4.120 4.200 536,756 -0.12(-2.67%)
Dec 15, 2022 4.300 4.344 4.230 4.315 514,657 -0.02(-0.58%)
Dec 14, 2022 4.390 4.400 4.240 4.340 334,780 +0.00(+0.12%)
Dec 13, 2022 4.385 4.427 4.290 4.335 240,846 +0.05(+1.29%)
Dec 12, 2022 4.250 4.360 4.224 4.280 316,141 +0.02(+0.54%)
Dec 09, 2022 4.400 4.405 4.200 4.257 547,122 -0.15(-3.47%)
Dec 08, 2022 4.474 4.670 4.400 4.410 194,336 -0.06(-1.34%)
Dec 07, 2022 4.480 4.620 4.450 4.470 250,170 -0.07(-1.54%)
Dec 06, 2022 4.510 4.870 4.510 4.540 401,461 -0.27(-5.61%)
Dec 05, 2022 5.100 5.180 4.790 4.810 342,470 -0.23(-4.49%)
Dec 02, 2022 5.031 5.100 5.000 5.036 186,077 +0.05(+0.92%)
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.