Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 4.990 5.100 4.950 5.040 44,173 -0.04(-0.79%)
Feb 02, 2023 5.020 5.090 4.830 5.080 28,316 +0.07(+1.40%)
Feb 01, 2023 4.890 5.080 4.890 5.010 30,260 +0.13(+2.66%)
Jan 31, 2023 4.850 4.980 4.820 4.880 30,733 +0.02(+0.41%)
Jan 30, 2023 4.890 4.970 4.810 4.860 29,723 -0.01(-0.21%)
Jan 27, 2023 4.810 4.890 4.800 4.870 20,693 +0.07(+1.46%)
Jan 26, 2023 4.920 4.920 4.770 4.800 15,807 -0.14(-2.83%)
Jan 25, 2023 4.850 5.030 4.850 4.940 13,548 -0.02(-0.40%)
Jan 24, 2023 4.950 5.050 4.939 4.960 22,954 +0.03(+0.61%)
Jan 23, 2023 4.910 4.980 4.820 4.930 27,999 +0.05(+1.02%)
Jan 20, 2023 4.780 4.980 4.780 4.880 13,856 +0.08(+1.67%)
Jan 19, 2023 4.750 4.880 4.661 4.800 83,842 -0.03(-0.62%)
Jan 18, 2023 4.980 5.000 4.720 4.830 21,206 -0.07(-1.43%)
Jan 17, 2023 5.050 5.050 4.870 4.900 29,028 -0.15(-2.97%)
Jan 13, 2023 5.110 5.210 5.040 5.050 26,940 -0.06(-1.17%)
Jan 12, 2023 5.200 5.250 5.080 5.110 30,213 -0.07(-1.35%)
Jan 11, 2023 5.150 5.240 5.120 5.180 38,213 +0.11(+2.17%)
Jan 10, 2023 5.030 5.090 4.975 5.070 17,872 -0.01(-0.20%)
Jan 09, 2023 4.800 5.200 4.800 5.080 34,923 +0.34(+7.17%)
Jan 06, 2023 4.600 4.780 4.570 4.740 33,920 +0.24(+5.33%)
Jan 05, 2023 4.550 4.660 4.490 4.500 36,606 -0.18(-3.85%)
Jan 04, 2023 4.680 4.760 4.620 4.680 42,437 +0.07(+1.52%)
Jan 03, 2023 4.590 4.740 4.510 4.610 34,574 +0.00(+0.00%)
Dec 30, 2022 4.590 4.727 4.440 4.610 37,664 -0.01(-0.22%)
Dec 29, 2022 4.520 4.690 4.500 4.620 28,090 +0.08(+1.76%)
Dec 28, 2022 4.570 4.710 4.500 4.540 24,479 +0.03(+0.67%)
Dec 27, 2022 4.730 4.730 4.475 4.510 40,650 -0.19(-4.04%)
Dec 23, 2022 4.570 4.750 4.510 4.700 11,951 +0.12(+2.62%)
Dec 22, 2022 4.570 4.710 4.430 4.580 46,802 -0.08(-1.72%)
Dec 21, 2022 4.530 4.740 4.510 4.660 20,714 +0.01(+0.22%)
Dec 20, 2022 4.500 4.820 4.480 4.650 36,561 +0.15(+3.33%)
Dec 19, 2022 4.810 4.890 4.500 4.500 85,455 -0.32(-6.64%)
Dec 16, 2022 4.850 5.100 4.811 4.820 62,076 +0.00(+0.00%)
Dec 15, 2022 4.912 4.975 4.750 4.820 141,529 -0.13(-2.63%)
Dec 14, 2022 5.060 5.350 4.860 4.950 34,270 +0.04(+0.81%)
Dec 13, 2022 5.140 5.157 4.892 4.910 72,357 -0.09(-1.80%)
Dec 12, 2022 4.940 5.100 4.920 5.000 30,609 -0.01(-0.20%)
Dec 09, 2022 5.200 5.220 4.930 5.010 38,314 -0.21(-4.02%)
Dec 08, 2022 5.250 5.370 5.210 5.220 18,480 +0.00(+0.00%)
Dec 07, 2022 5.260 5.410 5.220 5.220 17,680 -0.10(-1.88%)
Dec 06, 2022 5.250 5.380 5.224 5.320 26,897 +0.00(+0.00%)
Dec 05, 2022 5.390 5.445 5.260 5.320 29,729 -0.02(-0.37%)
Dec 02, 2022 5.470 5.560 5.300 5.340 20,142 -0.16(-2.91%)
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.