Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.910 5.000 4.795 4.820 1,517,994 -0.08(-1.63%)
May 05, 2023 5.050 5.100 4.850 4.900 2,915,253 -0.09(-1.80%)
May 04, 2023 5.130 5.160 4.990 4.990 1,897,087 -0.18(-3.48%)
May 03, 2023 4.980 5.190 4.940 5.170 2,593,392 +0.26(+5.30%)
May 02, 2023 4.870 4.995 4.810 4.910 2,173,005 +0.02(+0.41%)
May 01, 2023 4.820 4.985 4.810 4.890 1,638,546 +0.03(+0.62%)
Apr 28, 2023 4.770 4.925 4.700 4.860 2,567,063 +0.07(+1.46%)
Apr 27, 2023 4.950 4.950 4.690 4.790 3,821,289 -0.15(-3.04%)
Apr 26, 2023 5.010 5.069 4.740 4.940 3,282,349 -0.08(-1.59%)
Apr 25, 2023 5.100 5.170 4.940 5.020 1,865,064 -0.09(-1.76%)
Apr 24, 2023 5.270 5.300 4.950 5.110 2,899,622 -0.19(-3.58%)
Apr 21, 2023 5.020 5.385 4.970 5.300 3,909,459 +0.27(+5.37%)
Apr 20, 2023 5.050 5.150 4.970 5.030 4,023,537 -0.09(-1.76%)
Apr 19, 2023 4.420 5.200 4.420 5.120 9,230,291 +0.64(+14.29%)
Apr 18, 2023 4.410 4.545 4.290 4.480 3,072,629 +0.08(+1.82%)
Apr 17, 2023 4.270 4.478 4.205 4.400 3,495,988 +0.14(+3.29%)
Apr 14, 2023 4.360 4.390 4.195 4.260 1,396,254 -0.13(-2.96%)
Apr 13, 2023 4.260 4.415 4.245 4.390 3,570,250 +0.17(+4.03%)
Apr 12, 2023 4.420 4.510 4.205 4.220 2,338,261 -0.17(-3.87%)
Apr 11, 2023 4.270 4.420 4.220 4.390 1,928,758 +0.13(+3.05%)
Apr 10, 2023 4.170 4.320 4.160 4.260 3,332,175 +0.03(+0.71%)
Apr 06, 2023 4.090 4.330 4.005 4.230 3,713,620 +0.15(+3.68%)
Apr 05, 2023 4.080 4.190 4.060 4.080 1,749,713 -0.04(-0.85%)
Apr 04, 2023 4.300 4.310 4.080 4.115 2,446,960 -0.18(-4.30%)
Apr 03, 2023 4.210 4.400 4.210 4.300 2,645,239 +0.10(+2.38%)
Mar 31, 2023 4.320 4.334 4.160 4.200 3,309,940 -0.08(-1.87%)
Mar 30, 2023 4.430 4.490 4.140 4.280 2,938,452 -0.16(-3.60%)
Mar 29, 2023 4.400 4.525 4.390 4.440 2,339,992 +0.07(+1.60%)
Mar 28, 2023 4.500 4.540 4.340 4.370 1,539,148 -0.13(-2.89%)
Mar 27, 2023 4.320 4.535 4.292 4.500 2,840,441 +0.20(+4.65%)
Mar 24, 2023 4.280 4.340 4.220 4.300 1,839,498 +0.00(+0.00%)
Mar 23, 2023 4.360 4.430 4.200 4.300 2,909,216 +0.00(+0.00%)
Mar 22, 2023 4.450 4.490 4.280 4.300 2,388,394 -0.15(-3.37%)
Mar 21, 2023 4.440 4.570 4.435 4.450 1,835,458 +0.01(+0.23%)
Mar 20, 2023 4.340 4.500 4.300 4.440 1,773,972 +0.10(+2.30%)
Mar 17, 2023 4.370 4.390 4.200 4.340 6,475,215 -0.07(-1.59%)
Mar 16, 2023 4.400 4.485 4.290 4.410 2,466,271 +0.01(+0.23%)
Mar 15, 2023 4.500 4.530 4.305 4.400 3,599,164 -0.15(-3.30%)
Mar 14, 2023 4.530 4.610 4.485 4.550 3,227,336 +0.08(+1.79%)
Mar 13, 2023 4.350 4.570 4.340 4.470 4,404,760 +0.02(+0.45%)
Mar 10, 2023 4.570 4.590 4.340 4.450 5,526,945 -0.09(-1.98%)
Mar 09, 2023 4.650 4.695 4.480 4.540 4,266,300 -0.13(-2.78%)
Mar 08, 2023 4.680 4.760 4.570 4.670 3,921,171 -0.08(-1.68%)
Mar 07, 2023 4.920 4.980 4.530 4.750 8,870,020 -0.08(-1.66%)
Mar 06, 2023 5.040 5.190 4.620 4.830 9,718,959 -0.55(-10.22%)
Mar 03, 2023 5.450 5.550 5.350 5.380 3,676,055 -0.05(-0.92%)
Mar 02, 2023 5.390 5.485 5.330 5.430 1,744,904 -0.01(-0.18%)
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.