Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 4.410 4.580 4.285 4.560 47,633 +0.21(+4.83%)
Jan 31, 2023 4.730 4.730 4.320 4.350 102,677 -0.10(-2.25%)
Jan 30, 2023 4.510 4.750 4.440 4.450 67,540 +0.03(+0.68%)
Jan 27, 2023 4.130 4.485 4.040 4.420 102,088 +0.33(+8.07%)
Jan 26, 2023 4.100 4.100 4.000 4.090 21,136 +0.06(+1.49%)
Jan 25, 2023 4.060 4.085 3.930 4.030 38,953 -0.04(-0.98%)
Jan 24, 2023 4.050 4.110 3.950 4.070 33,711 +0.08(+2.01%)
Jan 23, 2023 3.980 4.140 3.880 3.990 63,800 -0.10(-2.44%)
Jan 20, 2023 3.700 4.090 3.700 4.090 63,495 +0.31(+8.20%)
Jan 19, 2023 4.000 4.000 3.600 3.780 65,252 -0.23(-5.74%)
Jan 18, 2023 3.930 4.040 3.802 4.010 44,857 +0.12(+3.08%)
Jan 17, 2023 3.930 3.930 3.759 3.890 44,653 +0.02(+0.52%)
Jan 13, 2023 3.780 3.929 3.740 3.870 61,048 +0.15(+4.03%)
Jan 12, 2023 3.590 3.890 3.450 3.720 73,470 +0.15(+4.20%)
Jan 11, 2023 3.190 3.660 3.170 3.570 127,074 +0.40(+12.62%)
Jan 10, 2023 3.140 3.200 3.020 3.170 49,723 +0.16(+5.32%)
Jan 09, 2023 3.200 3.280 3.000 3.010 108,632 -0.17(-5.35%)
Jan 06, 2023 3.330 3.370 3.180 3.180 57,154 -0.15(-4.50%)
Jan 05, 2023 3.410 3.435 3.204 3.330 36,581 -0.04(-1.19%)
Jan 04, 2023 3.050 3.410 3.030 3.370 111,049 +0.28(+9.06%)
Jan 03, 2023 3.250 3.250 2.910 3.090 106,413 -0.05(-1.59%)
Dec 30, 2022 3.030 3.140 3.010 3.140 34,990 +0.08(+2.61%)
Dec 29, 2022 3.160 3.200 3.010 3.060 47,326 -0.09(-2.86%)
Dec 28, 2022 3.130 3.200 3.010 3.150 51,463 +0.08(+2.61%)
Dec 27, 2022 3.160 3.200 3.000 3.070 50,875 -0.02(-0.65%)
Dec 23, 2022 3.130 3.230 3.020 3.090 46,533 -0.04(-1.28%)
Dec 22, 2022 3.160 3.160 2.960 3.130 88,526 -0.06(-1.88%)
Dec 21, 2022 3.400 3.400 3.150 3.190 179,326 -0.21(-6.18%)
Dec 20, 2022 3.090 3.440 3.000 3.400 89,282 +0.24(+7.59%)
Dec 19, 2022 3.210 3.210 3.020 3.160 73,475 -0.05(-1.56%)
Dec 16, 2022 3.060 3.420 2.900 3.210 346,685 +0.12(+3.88%)
Dec 15, 2022 2.950 3.170 2.840 3.090 132,267 +0.06(+1.98%)
Dec 14, 2022 3.190 3.223 2.980 3.030 69,209 -0.09(-2.88%)
Dec 13, 2022 2.990 3.120 2.820 3.120 187,102 +0.34(+12.23%)
Dec 12, 2022 2.930 2.950 2.760 2.780 156,893 -0.02(-0.71%)
Dec 09, 2022 3.110 3.170 2.800 2.800 169,384 -0.29(-9.39%)
Dec 08, 2022 3.080 3.190 2.940 3.090 183,443 +0.18(+6.19%)
Dec 07, 2022 2.950 3.160 2.898 2.910 194,607 +0.06(+2.11%)
Dec 06, 2022 3.280 3.470 2.840 2.850 251,559 -0.43(-13.11%)
Dec 05, 2022 3.200 3.420 3.140 3.280 170,924 +0.08(+2.50%)
Dec 02, 2022 3.160 3.560 3.100 3.200 383,298 +0.07(+2.24%)
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.