Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.765 5.855 5.620 5.770 1,145,038 +0.48(+9.07%)
Jan 30, 2023 5.440 5.580 5.265 5.290 1,657,808 +0.17(+3.32%)
Jan 27, 2023 5.050 5.133 5.020 5.120 285,903 -0.01(-0.19%)
Jan 26, 2023 5.060 5.140 4.975 5.130 377,190 -0.10(-1.91%)
Jan 25, 2023 5.120 5.330 5.070 5.230 503,327 -0.01(-0.19%)
Jan 24, 2023 5.030 5.260 5.020 5.240 804,215 +0.39(+8.04%)
Jan 23, 2023 4.760 4.890 4.750 4.850 270,428 +0.20(+4.30%)
Jan 20, 2023 4.650 4.800 4.595 4.650 913,110 -0.11(-2.31%)
Jan 19, 2023 4.760 4.805 4.660 4.760 602,463 +0.01(+0.21%)
Jan 18, 2023 4.940 5.025 4.750 4.750 564,138 -0.07(-1.45%)
Jan 17, 2023 4.830 4.860 4.760 4.820 564,008 -0.02(-0.41%)
Jan 13, 2023 4.760 4.990 4.760 4.840 743,028 -0.02(-0.41%)
Jan 12, 2023 4.790 4.945 4.690 4.860 565,460 -0.11(-2.21%)
Jan 11, 2023 4.780 4.980 4.750 4.970 491,765 +0.08(+1.64%)
Jan 10, 2023 4.650 4.950 4.630 4.890 852,043 +0.24(+5.16%)
Jan 09, 2023 4.650 4.760 4.600 4.650 481,733 -0.05(-1.06%)
Jan 06, 2023 4.610 4.700 4.440 4.700 769,271 +0.30(+6.82%)
Jan 05, 2023 4.070 4.430 4.040 4.400 793,769 +0.29(+7.06%)
Jan 04, 2023 3.790 4.130 3.790 4.110 495,099 +0.34(+9.02%)
Jan 03, 2023 3.980 4.040 3.720 3.770 1,574,230 -0.56(-12.93%)
Dec 30, 2022 4.380 4.380 4.290 4.330 135,578 -0.08(-1.81%)
Dec 29, 2022 4.370 4.450 4.295 4.410 318,141 +0.07(+1.61%)
Dec 28, 2022 4.190 4.380 4.170 4.340 587,975 +0.30(+7.43%)
Dec 27, 2022 4.110 4.140 4.010 4.040 574,227 -0.37(-8.39%)
Dec 23, 2022 4.450 4.520 4.320 4.410 477,056 +0.18(+4.26%)
Dec 22, 2022 4.300 4.370 4.115 4.230 342,004 -0.05(-1.17%)
Dec 21, 2022 4.150 4.330 4.100 4.280 524,107 +0.01(+0.23%)
Dec 20, 2022 4.240 4.500 4.090 4.270 1,275,679 +0.39(+10.05%)
Dec 19, 2022 3.690 3.910 3.610 3.880 723,954 +0.12(+3.19%)
Dec 16, 2022 3.780 3.805 3.679 3.760 745,900 -0.16(-4.08%)
Dec 15, 2022 3.970 4.110 3.870 3.920 521,376 -0.12(-2.97%)
Dec 14, 2022 3.980 4.095 3.905 4.040 756,766 -0.03(-0.74%)
Dec 13, 2022 4.340 4.380 4.045 4.070 612,332 -0.19(-4.46%)
Dec 12, 2022 4.250 4.295 4.080 4.260 651,912 -0.14(-3.18%)
Dec 09, 2022 4.450 4.500 4.365 4.400 471,414 -0.13(-2.87%)
Dec 08, 2022 4.630 4.655 4.470 4.530 488,577 -0.22(-4.63%)
Dec 07, 2022 4.760 4.830 4.630 4.750 741,497 +0.03(+0.64%)
Dec 06, 2022 4.600 4.745 4.519 4.720 584,521 +0.15(+3.28%)
Dec 05, 2022 4.650 4.680 4.510 4.570 622,091 -0.23(-4.79%)
Dec 02, 2022 4.540 4.820 4.535 4.800 1,019,189 +0.43(+9.84%)
Dec 01, 2022 4.390 4.490 4.355 4.370 343,544 -0.10(-2.24%)
Nov 30, 2022 4.440 4.500 4.260 4.470 830,939 +0.12(+2.76%)
Nov 29, 2022 4.250 4.400 4.215 4.350 633,419 +0.11(+2.59%)
Nov 28, 2022 4.230 4.308 4.210 4.240 878,738 -0.04(-0.93%)
Nov 25, 2022 4.380 4.420 4.225 4.280 363,878 -0.12(-2.73%)
Nov 23, 2022 4.460 4.610 4.370 4.400 2,567,080 -0.23(-4.97%)
Nov 22, 2022 4.710 4.725 4.560 4.630 612,833 -0.13(-2.73%)
Nov 21, 2022 4.580 4.790 4.520 4.760 1,035,938 +0.20(+4.39%)
Nov 18, 2022 4.820 4.830 4.545 4.560 585,558 -0.19(-4.00%)
Nov 17, 2022 4.560 4.785 4.510 4.750 750,135 +0.06(+1.28%)
Nov 16, 2022 4.950 4.999 4.600 4.690 1,083,276 -0.48(-9.28%)
Nov 15, 2022 5.150 5.200 5.040 5.170 495,010 +0.15(+2.99%)
Nov 14, 2022 4.910 5.120 4.850 5.020 652,583 +0.18(+3.72%)
Nov 11, 2022 4.870 5.100 4.730 4.840 845,019 +0.00(+0.00%)
Nov 10, 2022 4.750 4.850 4.570 4.840 1,259,779 -0.20(-3.97%)
Nov 09, 2022 5.000 5.180 4.980 5.040 526,393 -0.02(-0.40%)
Nov 08, 2022 5.090 5.160 5.005 5.060 577,283 -0.14(-2.69%)
Nov 07, 2022 5.720 5.750 5.170 5.200 670,976 -0.48(-8.45%)
Nov 04, 2022 5.770 5.850 5.650 5.680 448,315 +0.03(+0.53%)
Nov 03, 2022 5.450 5.701 5.415 5.650 422,946 +0.12(+2.17%)
Nov 02, 2022 5.700 5.725 5.500 5.530 317,111 -0.20(-3.49%)
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.