Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.552 4.552 4.480 4.480 4,932 +0.01(+0.23%)
May 30, 2023 4.428 4.523 4.280 4.470 7,954 +0.25(+6.02%)
May 26, 2023 4.560 4.560 4.216 4.216 10,333 -0.35(-7.58%)
May 25, 2023 4.524 4.760 4.480 4.562 6,688 -0.11(-2.35%)
May 24, 2023 4.720 4.879 4.560 4.671 4,313 -0.21(-4.37%)
May 23, 2023 5.046 5.190 4.760 4.885 12,505 -0.24(-4.59%)
May 22, 2023 4.832 5.160 4.801 5.120 11,465 +0.29(+5.96%)
May 19, 2023 4.800 4.832 4.642 4.832 7,094 -0.00(-0.05%)
May 18, 2023 4.800 4.840 4.645 4.834 6,382 +0.06(+1.26%)
May 17, 2023 4.640 4.799 4.640 4.774 9,263 +0.18(+3.86%)
May 16, 2023 4.552 4.880 4.480 4.597 22,698 +0.16(+3.53%)
May 15, 2023 4.240 4.552 4.168 4.440 17,188 +0.04(+0.91%)
May 12, 2023 4.640 4.640 4.400 4.400 17,461 -0.24(-5.17%)
May 11, 2023 4.000 4.880 3.760 4.640 71,142 +0.64(+16.00%)
May 10, 2023 4.080 4.160 4.000 4.000 8,445 -0.11(-2.72%)
May 09, 2023 4.079 4.112 3.960 4.112 6,511 +0.00(+0.06%)
May 08, 2023 4.000 4.144 3.922 4.110 15,928 +0.21(+5.33%)
May 05, 2023 3.920 3.998 3.761 3.902 8,429 +0.14(+3.74%)
May 04, 2023 3.920 4.080 3.680 3.761 8,062 -0.16(-4.06%)
May 03, 2023 3.840 4.062 3.600 3.920 21,191 -0.24(-5.77%)
May 02, 2023 4.160 4.242 4.160 4.160 5,945 -0.09(-2.09%)
May 01, 2023 4.344 4.560 4.241 4.249 5,031 -0.09(-2.10%)
Apr 28, 2023 4.195 4.418 4.160 4.340 9,975 +0.22(+5.32%)
Apr 27, 2023 4.480 4.555 4.100 4.121 10,911 -0.32(-7.19%)
Apr 26, 2023 4.440 4.558 4.440 4.440 3,261 +0.00(+0.00%)
Apr 25, 2023 4.444 4.559 4.440 4.440 4,567 -0.04(-0.89%)
Apr 24, 2023 4.440 4.560 4.440 4.480 3,706 -0.08(-1.77%)
Apr 21, 2023 4.720 4.880 4.528 4.561 8,078 -0.08(-1.67%)
Apr 20, 2023 4.640 4.872 4.409 4.638 8,763 -0.20(-4.09%)
Apr 19, 2023 4.400 4.836 4.345 4.836 13,820 -0.04(-0.90%)
Apr 18, 2023 4.720 4.880 4.720 4.880 7,065 +0.10(+2.06%)
Apr 17, 2023 4.720 4.800 4.570 4.782 6,777 +0.06(+1.31%)
Apr 14, 2023 4.800 4.800 4.561 4.720 9,081 -0.02(-0.42%)
Apr 13, 2023 4.880 4.880 4.484 4.740 10,521 +0.34(+7.73%)
Apr 12, 2023 4.639 4.639 4.325 4.400 4,020 +0.00(+0.00%)
Apr 11, 2023 4.124 4.544 4.124 4.400 11,990 +0.23(+5.55%)
Apr 10, 2023 4.044 4.440 4.044 4.169 8,631 +0.17(+4.18%)
Apr 06, 2023 4.463 4.463 4.002 4.002 19,426 -0.17(-4.07%)
Apr 05, 2023 4.480 4.638 4.088 4.171 12,090 -0.27(-6.02%)
Apr 04, 2023 4.428 4.638 4.400 4.438 7,006 -0.12(-2.67%)
Apr 03, 2023 4.241 4.638 4.240 4.560 16,646 +0.20(+4.47%)
Mar 31, 2023 4.400 4.520 4.184 4.365 4,326 +0.00(+0.09%)
Mar 30, 2023 4.240 4.480 4.240 4.361 4,815 +0.12(+2.85%)
Mar 29, 2023 4.155 4.374 4.155 4.240 4,783 +0.00(+0.00%)
Mar 28, 2023 4.720 4.720 4.160 4.240 5,993 -0.40(-8.62%)
Mar 27, 2023 4.580 4.879 4.400 4.640 23,776 +0.00(+0.03%)
Mar 24, 2023 4.640 4.688 4.369 4.638 7,734 +0.08(+1.72%)
Mar 23, 2023 4.640 4.702 4.402 4.560 16,111 +0.05(+1.06%)
Mar 22, 2023 4.560 4.704 4.383 4.512 8,147 -0.05(-1.07%)
Mar 21, 2023 4.400 4.704 4.381 4.561 7,035 +0.03(+0.67%)
Mar 20, 2023 4.480 4.720 4.400 4.530 15,670 +0.05(+1.12%)
Mar 17, 2023 4.080 4.480 4.080 4.480 24,227 +0.44(+10.76%)
Mar 16, 2023 3.840 4.087 3.840 4.045 6,427 +0.20(+5.29%)
Mar 15, 2023 4.000 4.203 3.600 3.842 16,684 -0.24(-5.84%)
Mar 14, 2023 3.920 4.199 3.600 4.080 19,635 +0.12(+3.05%)
Mar 13, 2023 4.160 4.179 3.921 3.959 11,510 -0.24(-5.73%)
Mar 10, 2023 4.320 4.360 4.160 4.200 11,265 -0.08(-1.98%)
Mar 09, 2023 4.800 4.880 4.285 4.285 18,766 -0.51(-10.58%)
Mar 08, 2023 4.616 4.799 4.564 4.792 7,424 +0.20(+4.37%)
Mar 07, 2023 4.598 4.880 4.560 4.591 13,368 -0.10(-2.22%)
Mar 06, 2023 5.120 5.199 4.640 4.695 25,400 -0.47(-9.15%)
Mar 03, 2023 5.120 5.360 5.088 5.168 5,928 -0.01(-0.23%)
Mar 02, 2023 5.040 5.204 5.080 5.180 3,952 +0.06(+1.17%)
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.