Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 3.550 3.640 3.470 3.630 16,191 +0.07(+1.97%)
Jan 25, 2023 3.530 3.640 3.430 3.560 26,749 +0.00(+0.14%)
Jan 24, 2023 3.650 3.689 3.500 3.555 32,148 -0.11(-3.13%)
Jan 23, 2023 3.860 3.900 3.650 3.670 35,905 -0.18(-4.68%)
Jan 20, 2023 4.020 4.040 3.750 3.850 45,523 -0.01(-0.26%)
Jan 19, 2023 3.830 3.965 3.730 3.860 15,399 -0.03(-0.77%)
Jan 18, 2023 3.920 4.040 3.800 3.890 93,035 +0.02(+0.52%)
Jan 17, 2023 4.040 4.080 3.830 3.870 22,428 -0.23(-5.61%)
Jan 13, 2023 4.050 4.150 3.990 4.100 13,262 -0.01(-0.24%)
Jan 12, 2023 4.060 4.150 4.060 4.110 20,961 +0.01(+0.24%)
Jan 11, 2023 4.132 4.233 4.060 4.100 53,391 +0.03(+0.74%)
Jan 10, 2023 4.000 4.180 3.820 4.070 126,112 +0.10(+2.52%)
Jan 09, 2023 3.650 4.000 3.650 3.970 66,976 +0.25(+6.72%)
Jan 06, 2023 3.850 3.850 3.700 3.720 35,428 -0.09(-2.36%)
Jan 05, 2023 3.800 3.915 3.750 3.810 26,669 -0.12(-3.05%)
Jan 04, 2023 3.740 3.940 3.534 3.930 81,747 +0.26(+6.94%)
Jan 03, 2023 3.740 3.950 3.370 3.675 129,774 -0.03(-0.68%)
Dec 30, 2022 3.340 3.700 3.040 3.700 155,263 +0.40(+12.12%)
Dec 29, 2022 3.180 3.300 3.090 3.300 64,687 +0.15(+4.76%)
Dec 28, 2022 3.070 3.150 2.965 3.150 59,345 +0.06(+1.94%)
Dec 27, 2022 3.090 3.190 3.090 3.090 49,662 -0.03(-0.96%)
Dec 23, 2022 2.945 3.190 2.945 3.120 122,251 +0.17(+5.76%)
Dec 22, 2022 2.800 2.990 2.790 2.950 45,049 +0.14(+4.98%)
Dec 21, 2022 2.740 2.890 2.690 2.810 99,924 +0.05(+1.81%)
Dec 20, 2022 2.720 2.775 2.680 2.760 15,964 +0.00(+0.00%)
Dec 19, 2022 2.750 2.770 2.600 2.760 25,442 +0.01(+0.36%)
Dec 16, 2022 2.730 2.750 2.600 2.750 46,124 +0.03(+1.10%)
Dec 15, 2022 2.740 2.750 2.680 2.720 12,046 -0.01(-0.55%)
Dec 14, 2022 2.660 2.870 2.660 2.735 24,902 +0.06(+2.43%)
Dec 13, 2022 2.920 2.920 2.660 2.670 84,374 -0.13(-4.64%)
Dec 12, 2022 2.760 2.890 2.760 2.800 8,499 +0.05(+1.82%)
Dec 09, 2022 2.780 2.830 2.750 2.750 14,362 -0.10(-3.51%)
Dec 08, 2022 2.810 2.880 2.810 2.850 14,551 +0.05(+1.79%)
Dec 07, 2022 2.734 2.873 2.670 2.800 19,175 +0.02(+0.90%)
Dec 06, 2022 2.860 2.913 2.623 2.775 16,897 -0.02(-0.89%)
Dec 05, 2022 2.790 2.870 2.610 2.800 91,003 +0.08(+2.94%)
Dec 02, 2022 2.790 2.800 2.720 2.720 43,912 -0.11(-3.89%)
Dec 01, 2022 2.930 2.981 2.775 2.830 34,427 -0.18(-5.98%)
Nov 30, 2022 3.100 3.131 2.900 3.010 49,820 -0.11(-3.53%)
Nov 29, 2022 3.020 3.150 3.020 3.120 26,298 -0.05(-1.58%)
Nov 28, 2022 3.190 3.205 3.120 3.170 35,906 -0.02(-0.63%)
Nov 25, 2022 3.150 3.200 3.080 3.190 271,465 +0.06(+1.92%)
Nov 23, 2022 3.120 3.225 3.050 3.130 16,219 -0.04(-1.26%)
Nov 22, 2022 3.040 3.200 3.030 3.170 19,852 +0.11(+3.59%)
Nov 21, 2022 3.070 3.200 3.020 3.060 10,316 -0.14(-4.38%)
Nov 18, 2022 3.190 3.240 3.160 3.200 22,637 +0.10(+3.23%)
Nov 17, 2022 3.130 3.230 3.070 3.100 31,363 -0.10(-3.13%)
Nov 16, 2022 3.140 3.240 3.035 3.200 18,960 +0.07(+2.24%)
Nov 15, 2022 3.150 3.229 3.065 3.130 27,624 +0.01(+0.32%)
Nov 14, 2022 3.000 3.150 3.000 3.120 18,827 +0.02(+0.65%)
Nov 11, 2022 3.070 3.100 2.860 3.100 35,752 +0.06(+1.97%)
Nov 10, 2022 3.020 3.140 2.920 3.040 23,145 +0.07(+2.36%)
Nov 09, 2022 2.950 2.985 2.770 2.970 24,122 -0.03(-1.00%)
Nov 08, 2022 3.015 3.060 2.885 3.000 35,723 +0.03(+1.01%)
Nov 07, 2022 3.000 3.020 2.935 2.970 15,631 -0.08(-2.62%)
Nov 04, 2022 3.049 3.050 2.710 3.050 63,099 +0.00(+0.00%)
Nov 03, 2022 3.000 3.100 2.900 3.050 17,559 +0.05(+1.67%)
Nov 02, 2022 2.980 3.100 2.970 3.000 59,632 +0.13(+4.53%)
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.