Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 9.000 10.59 8.750 9.450 7,992,522 -0.33(-3.37%)
Feb 02, 2023 9.230 10.70 8.930 9.780 13,210,587 +1.11(+12.80%)
Feb 01, 2023 7.460 8.720 7.372 8.670 5,922,511 +1.19(+15.91%)
Jan 31, 2023 7.270 7.600 7.020 7.480 4,948,901 +0.26(+3.60%)
Jan 30, 2023 7.220 7.520 7.020 7.220 5,178,124 -0.06(-0.82%)
Jan 27, 2023 6.030 7.469 6.010 7.280 9,588,933 +1.20(+19.74%)
Jan 26, 2023 5.880 6.275 5.710 6.080 5,849,359 +0.42(+7.52%)
Jan 25, 2023 5.780 5.970 5.190 5.655 7,308,243 -0.52(-8.50%)
Jan 24, 2023 6.180 6.590 6.140 6.180 2,650,893 -0.11(-1.75%)
Jan 23, 2023 6.190 6.550 6.120 6.290 2,806,079 +0.11(+1.78%)
Jan 20, 2023 5.720 6.250 5.580 6.180 2,968,077 +0.56(+9.96%)
Jan 19, 2023 5.620 5.720 5.280 5.620 3,002,249 -0.13(-2.26%)
Jan 18, 2023 6.410 6.480 5.630 5.750 3,894,136 -0.55(-8.73%)
Jan 17, 2023 6.190 6.585 6.020 6.300 4,978,199 +0.15(+2.44%)
Jan 13, 2023 5.980 6.480 5.880 6.150 3,339,141 +0.02(+0.33%)
Jan 12, 2023 5.850 6.175 5.715 6.130 4,320,269 +0.33(+5.69%)
Jan 11, 2023 5.560 5.825 5.500 5.800 3,132,732 +0.31(+5.65%)
Jan 10, 2023 5.110 5.515 5.040 5.490 2,833,066 +0.34(+6.60%)
Jan 09, 2023 4.920 5.450 4.870 5.150 4,953,138 +0.39(+8.19%)
Jan 06, 2023 4.600 4.785 4.440 4.760 2,134,173 +0.20(+4.39%)
Jan 05, 2023 4.720 4.715 4.440 4.560 2,723,115 -0.21(-4.40%)
Jan 04, 2023 4.420 4.820 4.350 4.770 2,843,376 +0.46(+10.67%)
Jan 03, 2023 4.350 4.580 4.230 4.310 2,363,498 +0.07(+1.65%)
Dec 30, 2022 4.130 4.270 4.080 4.240 2,532,204 -0.02(-0.47%)
Dec 29, 2022 3.820 4.290 3.740 4.260 3,612,636 +0.48(+12.70%)
Dec 28, 2022 3.870 4.000 3.780 3.780 3,698,348 -0.12(-3.08%)
Dec 27, 2022 4.270 4.270 3.875 3.900 3,277,726 -0.40(-9.30%)
Dec 23, 2022 4.350 4.375 4.175 4.300 2,058,820 -0.10(-2.27%)
Dec 22, 2022 4.660 4.665 4.130 4.400 4,833,181 -0.33(-6.98%)
Dec 21, 2022 4.730 5.085 4.660 4.730 2,851,849 -0.06(-1.25%)
Dec 20, 2022 4.890 5.030 4.740 4.790 2,750,029 -0.16(-3.23%)
Dec 19, 2022 4.920 4.980 4.730 4.950 2,980,484 +0.02(+0.41%)
Dec 16, 2022 4.940 4.990 4.780 4.930 2,761,399 -0.03(-0.60%)
Dec 15, 2022 5.070 5.120 4.800 4.960 2,540,702 -0.29(-5.52%)
Dec 14, 2022 5.160 5.440 5.105 5.250 2,437,061 +0.07(+1.35%)
Dec 13, 2022 5.600 5.800 4.990 5.180 4,137,428 +0.06(+1.17%)
Dec 12, 2022 4.790 5.130 4.660 5.120 3,526,081 +0.34(+7.11%)
Dec 09, 2022 4.710 4.910 4.540 4.780 2,159,468 +0.05(+1.06%)
Dec 08, 2022 4.780 5.040 4.600 4.730 2,306,668 -0.03(-0.63%)
Dec 07, 2022 5.010 5.038 4.750 4.760 1,857,807 -0.24(-4.80%)
Dec 06, 2022 5.510 5.540 4.970 5.000 2,851,260 -0.53(-9.58%)
Dec 05, 2022 5.630 6.010 5.495 5.530 2,871,757 -0.09(-1.60%)
Dec 02, 2022 5.250 5.670 5.180 5.620 3,113,298 +0.11(+2.00%)
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.