Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.507 3.675 3.140 3.248 19,018 +0.02(+0.62%)
May 30, 2023 3.382 3.505 3.127 3.228 16,958 -0.15(-4.51%)
May 26, 2023 3.505 3.587 3.375 3.380 9,996 -0.12(-3.43%)
May 25, 2023 3.575 3.712 3.453 3.500 17,154 -0.08(-2.10%)
May 24, 2023 3.743 3.745 3.360 3.575 38,857 -0.18(-4.79%)
May 23, 2023 3.750 3.825 3.688 3.755 20,752 +0.00(+0.13%)
May 22, 2023 3.650 3.850 3.650 3.750 11,189 +0.10(+2.74%)
May 19, 2023 3.750 3.875 3.650 3.650 10,082 -0.02(-0.61%)
May 18, 2023 3.850 3.897 3.650 3.672 8,095 -0.08(-2.07%)
May 17, 2023 3.725 3.752 3.623 3.750 10,290 +0.02(+0.67%)
May 16, 2023 3.565 3.745 3.565 3.725 5,829 +0.12(+3.47%)
May 15, 2023 3.805 3.825 3.555 3.600 31,178 -0.23(-5.94%)
May 12, 2023 3.882 4.000 3.800 3.828 17,384 -0.13(-3.22%)
May 11, 2023 4.018 4.125 3.950 3.955 14,264 -0.14(-3.54%)
May 10, 2023 4.250 4.350 4.050 4.100 21,607 +0.01(+0.37%)
May 09, 2023 3.950 4.120 3.930 4.085 27,084 +0.13(+3.42%)
May 08, 2023 4.197 4.197 3.850 3.950 24,293 -0.05(-1.25%)
May 05, 2023 4.112 4.173 3.908 4.000 21,117 +0.00(+0.00%)
May 04, 2023 4.060 4.098 3.900 4.000 10,472 +0.12(+3.23%)
May 03, 2023 4.138 4.247 3.875 3.875 20,734 -0.32(-7.52%)
May 02, 2023 4.393 4.425 4.088 4.190 13,820 -0.01(-0.24%)
May 01, 2023 4.250 4.350 4.025 4.200 16,380 -0.02(-0.41%)
Apr 28, 2023 4.250 4.250 4.025 4.218 25,760 +0.19(+4.78%)
Apr 27, 2023 4.100 4.197 3.875 4.025 47,668 +0.01(+0.25%)
Apr 26, 2023 4.000 4.125 3.800 4.015 28,595 +0.03(+0.88%)
Apr 25, 2023 4.080 4.178 3.800 3.980 46,053 -0.10(-2.33%)
Apr 24, 2023 4.425 4.425 4.043 4.075 35,249 -0.18(-4.23%)
Apr 21, 2023 3.998 4.375 3.717 4.255 103,770 +0.26(+6.44%)
Apr 20, 2023 3.885 4.075 3.842 3.998 85,448 -0.00(-0.06%)
Apr 19, 2023 4.048 4.350 3.877 4.000 282,103 +0.08(+1.91%)
Apr 18, 2023 3.853 4.245 3.650 3.925 125,169 +0.07(+1.95%)
Apr 17, 2023 3.928 4.225 3.525 3.850 83,778 +0.10(+2.67%)
Apr 14, 2023 4.450 4.750 3.625 3.750 111,511 -0.65(-14.77%)
Apr 13, 2023 4.725 4.750 4.250 4.400 53,058 -0.35(-7.37%)
Apr 12, 2023 5.500 5.500 4.025 4.750 283,928 -1.69(-26.21%)
Apr 11, 2023 6.400 6.500 6.400 6.438 4,130 -0.06(-0.96%)
Apr 10, 2023 6.500 6.525 6.400 6.500 6,983 +0.02(+0.27%)
Apr 06, 2023 6.660 6.660 6.463 6.482 7,821 -0.10(-1.56%)
Apr 05, 2023 6.900 7.072 6.585 6.585 9,593 -0.33(-4.81%)
Apr 04, 2023 7.000 7.125 6.753 6.918 12,892 -0.21(-2.91%)
Apr 03, 2023 7.415 7.415 7.000 7.125 12,544 -0.12(-1.72%)
Mar 31, 2023 7.600 7.600 7.125 7.250 12,073 -0.01(-0.21%)
Mar 30, 2023 7.702 7.747 7.250 7.265 8,613 -0.24(-3.17%)
Mar 29, 2023 7.250 7.718 7.250 7.503 5,299 +0.18(+2.46%)
Mar 28, 2023 7.753 7.947 7.322 7.322 8,775 -0.31(-4.00%)
Mar 27, 2023 8.250 8.250 7.500 7.628 8,425 -0.62(-7.55%)
Mar 24, 2023 8.035 8.250 7.740 8.250 3,497 +0.21(+2.55%)
Mar 23, 2023 8.130 8.875 8.043 8.045 2,116 -0.25(-2.98%)
Mar 22, 2023 8.175 8.682 8.150 8.293 2,416 +0.16(+1.90%)
Mar 21, 2023 7.500 8.500 7.500 8.137 8,050 +0.64(+8.50%)
Mar 20, 2023 7.750 8.250 7.500 7.500 6,005 -0.29(-3.72%)
Mar 17, 2023 8.750 8.750 7.790 7.790 8,094 -0.71(-8.35%)
Mar 16, 2023 8.000 8.957 8.000 8.500 7,463 +0.76(+9.82%)
Mar 15, 2023 9.000 9.175 7.500 7.740 24,080 -1.26(-14.00%)
Mar 14, 2023 9.000 9.800 9.000 9.000 7,293 -0.25(-2.70%)
Mar 13, 2023 9.250 10.00 8.750 9.250 14,885 -0.25(-2.63%)
Mar 10, 2023 10.09 10.43 9.275 9.500 8,183 -0.90(-8.65%)
Mar 09, 2023 10.50 11.20 10.03 10.40 10,043 -0.05(-0.45%)
Mar 08, 2023 9.750 10.57 9.625 10.45 5,755 +0.38(+3.83%)
Mar 07, 2023 10.00 10.25 9.500 10.06 4,573 +0.07(+0.68%)
Mar 06, 2023 9.555 10.25 9.555 9.995 7,917 +0.14(+1.47%)
Mar 03, 2023 9.825 10.50 9.250 9.850 6,873 +0.10(+1.03%)
Mar 02, 2023 10.00 11.50 9.585 9.750 8,613 -0.13(-1.29%)
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.