Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.580 2.847 2.550 2.759 29,037 +0.09(+3.39%)
Mar 30, 2023 2.610 2.670 2.604 2.669 3,492 +0.06(+2.49%)
Mar 29, 2023 2.580 2.700 2.460 2.604 9,248 +0.02(+0.67%)
Mar 28, 2023 2.579 2.700 2.538 2.587 3,269 +0.00(+0.00%)
Mar 27, 2023 2.580 2.700 2.493 2.587 4,005 +0.01(+0.26%)
Mar 24, 2023 2.640 2.640 2.520 2.580 3,892 -0.03(-1.15%)
Mar 23, 2023 2.820 2.913 2.520 2.610 6,087 -0.15(-5.52%)
Mar 22, 2023 2.700 2.820 2.700 2.762 6,052 +0.03(+1.01%)
Mar 21, 2023 2.638 2.842 2.638 2.735 4,358 +0.13(+5.02%)
Mar 20, 2023 2.580 2.604 2.461 2.604 7,883 -0.04(-1.70%)
Mar 17, 2023 2.640 2.759 2.581 2.649 5,822 -0.11(-4.02%)
Mar 16, 2023 2.640 2.760 2.400 2.760 13,165 +0.12(+4.55%)
Mar 15, 2023 2.719 2.760 2.520 2.640 11,377 -0.07(-2.63%)
Mar 14, 2023 2.743 2.820 2.704 2.711 7,146 -0.01(-0.46%)
Mar 13, 2023 2.656 2.836 2.579 2.724 19,025 -0.04(-1.30%)
Mar 10, 2023 2.940 3.000 2.701 2.760 11,647 -0.05(-1.81%)
Mar 09, 2023 3.000 3.060 2.805 2.811 15,246 -0.16(-5.35%)
Mar 08, 2023 3.053 3.053 2.970 2.970 11,029 -0.03(-0.92%)
Mar 07, 2023 3.100 3.108 2.880 2.998 11,015 +0.06(+1.94%)
Mar 06, 2023 2.764 3.115 2.764 2.941 14,939 -0.01(-0.18%)
Mar 03, 2023 2.940 3.106 2.887 2.946 13,118 -0.01(-0.43%)
Mar 02, 2023 3.070 3.100 2.880 2.959 17,246 -0.11(-3.45%)
Mar 01, 2023 3.120 3.180 3.060 3.064 6,236 -0.01(-0.25%)
Feb 28, 2023 3.180 3.180 3.060 3.072 14,133 -0.13(-4.14%)
Feb 27, 2023 3.240 3.352 3.181 3.205 12,175 -0.04(-1.15%)
Feb 24, 2023 3.660 3.663 3.128 3.242 21,447 -0.32(-8.95%)
Feb 23, 2023 3.540 3.599 3.362 3.560 7,290 +0.11(+3.27%)
Feb 22, 2023 3.600 3.720 3.420 3.448 12,141 -0.33(-8.75%)
Feb 21, 2023 3.900 3.899 3.600 3.778 8,549 -0.00(-0.05%)
Feb 17, 2023 3.780 3.899 3.600 3.780 13,285 -0.04(-1.05%)
Feb 16, 2023 4.080 4.082 3.781 3.820 11,495 -0.02(-0.53%)
Feb 15, 2023 3.900 3.976 3.780 3.841 9,534 -0.15(-3.69%)
Feb 14, 2023 3.774 4.131 3.660 3.988 15,497 +0.13(+3.28%)
Feb 13, 2023 4.200 4.200 3.761 3.861 34,533 -0.21(-5.23%)
Feb 10, 2023 4.260 4.260 4.020 4.074 10,451 -0.07(-1.74%)
Feb 09, 2023 4.165 4.200 4.022 4.146 2,830 +0.01(+0.14%)
Feb 08, 2023 4.200 4.259 3.995 4.140 13,762 -0.12(-2.82%)
Feb 07, 2023 4.260 4.260 4.139 4.260 10,003 +0.01(+0.14%)
Feb 06, 2023 4.055 4.254 4.050 4.254 18,029 +0.14(+3.50%)
Feb 03, 2023 4.260 4.260 4.020 4.110 20,995 -0.03(-0.75%)
Feb 02, 2023 4.080 4.260 4.080 4.141 28,712 +0.18(+4.58%)
Feb 01, 2023 4.260 4.260 3.840 3.960 26,406 -0.30(-7.06%)
Jan 31, 2023 4.440 4.500 4.080 4.261 19,474 -0.12(-2.73%)
Jan 30, 2023 4.440 4.440 4.200 4.380 16,178 +0.10(+2.23%)
Jan 27, 2023 4.080 4.320 3.960 4.285 19,524 -0.04(-1.04%)
Jan 26, 2023 4.500 4.526 4.185 4.330 23,485 -0.20(-4.35%)
Jan 25, 2023 4.680 4.740 4.234 4.526 22,491 -0.21(-4.39%)
Jan 24, 2023 4.920 4.979 4.704 4.734 14,146 -0.15(-3.12%)
Jan 23, 2023 4.878 5.048 4.679 4.886 28,424 +0.01(+0.17%)
Jan 20, 2023 4.800 5.023 4.680 4.878 18,488 +0.08(+1.63%)
Jan 19, 2023 4.800 4.860 4.501 4.800 20,137 +0.10(+2.21%)
Jan 18, 2023 4.440 4.914 4.424 4.696 37,634 +0.20(+4.36%)
Jan 17, 2023 4.494 4.740 4.260 4.500 44,038 +0.24(+5.63%)
Jan 13, 2023 4.320 4.320 4.080 4.260 18,321 +0.00(+0.11%)
Jan 12, 2023 4.140 4.255 3.900 4.255 27,351 +0.09(+2.09%)
Jan 11, 2023 4.440 4.440 4.140 4.168 30,007 -0.13(-3.06%)
Jan 10, 2023 4.200 4.320 4.020 4.300 26,233 +0.22(+5.38%)
Jan 09, 2023 4.320 4.320 4.026 4.080 33,989 -0.18(-4.18%)
Jan 06, 2023 3.720 4.289 3.511 4.258 97,568 +0.57(+15.42%)
Jan 05, 2023 3.120 3.840 3.044 3.689 161,920 +0.57(+18.32%)
Jan 04, 2023 3.016 3.180 3.016 3.118 26,460 +0.10(+3.38%)
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.