Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.440 5.585 5.425 5.550 180,305 +0.08(+1.46%)
Jan 26, 2023 5.500 5.505 5.311 5.470 169,268 +0.02(+0.37%)
Jan 25, 2023 5.390 5.490 5.290 5.450 144,507 +0.00(+0.00%)
Jan 24, 2023 5.610 5.615 5.380 5.450 153,102 -0.17(-3.02%)
Jan 23, 2023 5.640 5.750 5.485 5.620 299,261 -0.01(-0.18%)
Jan 20, 2023 5.450 5.700 5.360 5.630 214,077 +0.18(+3.30%)
Jan 19, 2023 5.560 5.730 5.360 5.450 198,649 -0.11(-1.98%)
Jan 18, 2023 5.780 5.920 5.505 5.560 368,263 -0.17(-2.97%)
Jan 17, 2023 5.520 5.820 5.474 5.730 336,471 +0.28(+5.14%)
Jan 13, 2023 5.440 5.570 5.360 5.450 203,687 -0.06(-1.09%)
Jan 12, 2023 5.340 5.540 5.292 5.510 199,414 +0.25(+4.75%)
Jan 11, 2023 5.230 5.390 5.180 5.260 238,511 +0.07(+1.35%)
Jan 10, 2023 5.230 5.270 5.130 5.190 217,600 +0.00(+0.00%)
Jan 09, 2023 5.060 5.350 4.880 5.190 284,648 +0.18(+3.59%)
Jan 06, 2023 4.910 5.117 4.910 5.010 230,042 +0.13(+2.66%)
Jan 05, 2023 4.910 4.910 4.745 4.880 228,604 -0.05(-1.01%)
Jan 04, 2023 4.760 5.000 4.760 4.930 225,329 +0.17(+3.57%)
Jan 03, 2023 4.620 4.760 4.580 4.760 233,052 +0.23(+5.08%)
Dec 30, 2022 4.290 4.560 4.200 4.530 380,448 +0.15(+3.42%)
Dec 29, 2022 4.100 4.410 4.100 4.380 302,260 +0.32(+7.88%)
Dec 28, 2022 4.050 4.110 3.990 4.060 393,543 -0.09(-2.17%)
Dec 27, 2022 4.140 4.165 4.040 4.150 171,780 +0.02(+0.48%)
Dec 23, 2022 4.200 4.220 4.050 4.130 171,112 -0.04(-0.96%)
Dec 22, 2022 4.300 4.370 4.160 4.170 278,306 -0.13(-3.02%)
Dec 21, 2022 4.470 4.530 4.260 4.300 462,015 -0.15(-3.37%)
Dec 20, 2022 4.490 4.510 4.410 4.450 133,004 -0.08(-1.77%)
Dec 19, 2022 4.630 4.630 4.430 4.530 218,683 -0.11(-2.37%)
Dec 16, 2022 4.510 4.640 4.510 4.640 572,348 +0.05(+1.09%)
Dec 15, 2022 4.640 4.650 4.525 4.590 314,223 -0.20(-4.18%)
Dec 14, 2022 4.930 4.990 4.690 4.790 253,997 -0.15(-3.04%)
Dec 13, 2022 4.910 4.995 4.730 4.940 319,989 +0.13(+2.70%)
Dec 12, 2022 4.730 4.825 4.540 4.810 248,587 +0.12(+2.56%)
Dec 09, 2022 4.600 4.780 4.425 4.690 476,991 +0.09(+1.96%)
Dec 08, 2022 4.640 4.740 4.380 4.600 529,618 -0.05(-1.08%)
Dec 07, 2022 4.400 4.700 4.235 4.650 838,858 +0.63(+15.67%)
Dec 06, 2022 4.020 4.040 3.970 4.020 517,391 +0.01(+0.25%)
Dec 05, 2022 3.970 4.035 3.928 4.010 181,358 +0.02(+0.50%)
Dec 02, 2022 3.730 4.000 3.685 3.990 162,119 +0.20(+5.28%)
Dec 01, 2022 3.830 3.880 3.760 3.790 181,669 -0.01(-0.26%)
Nov 30, 2022 3.580 3.800 3.510 3.800 269,899 +0.22(+6.15%)
Nov 29, 2022 3.570 3.605 3.510 3.580 212,000 +0.00(+0.00%)
Nov 28, 2022 3.800 3.850 3.530 3.580 264,549 -0.23(-6.04%)
Nov 25, 2022 3.810 3.830 3.750 3.810 88,183 -0.01(-0.26%)
Nov 23, 2022 3.660 3.830 3.630 3.820 162,343 +0.20(+5.52%)
Nov 22, 2022 3.520 3.670 3.500 3.620 301,418 +0.10(+2.84%)
Nov 21, 2022 3.540 3.550 3.450 3.520 133,784 -0.02(-0.56%)
Nov 18, 2022 3.630 3.680 3.470 3.540 114,309 -0.03(-0.84%)
Nov 17, 2022 3.460 3.580 3.440 3.570 170,355 +0.06(+1.71%)
Nov 16, 2022 3.590 3.590 3.430 3.510 307,218 -0.11(-3.04%)
Nov 15, 2022 3.660 3.800 3.560 3.620 191,526 +0.03(+0.84%)
Nov 14, 2022 3.670 3.670 3.535 3.590 199,370 -0.08(-2.18%)
Nov 11, 2022 3.490 3.680 3.430 3.670 217,374 +0.19(+5.46%)
Nov 10, 2022 3.260 3.480 3.260 3.480 246,609 +0.32(+10.13%)
Nov 09, 2022 3.280 3.280 3.100 3.160 216,516 -0.13(-3.95%)
Nov 08, 2022 3.310 3.340 3.210 3.290 189,053 -0.02(-0.60%)
Nov 07, 2022 3.340 3.340 3.255 3.310 173,491 +0.00(+0.00%)
Nov 04, 2022 3.240 3.350 3.175 3.310 173,257 +0.12(+3.76%)
Nov 03, 2022 3.140 3.190 3.090 3.190 118,727 +0.04(+1.27%)
Nov 02, 2022 3.260 3.285 3.140 3.150 122,440 -0.13(-3.96%)
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.