Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.790 3.050 2.790 3.010 130,415 -0.04(-1.31%)
Apr 27, 2023 2.780 3.060 2.780 3.050 191,655 +0.18(+6.27%)
Apr 26, 2023 2.840 2.940 2.760 2.870 388,145 -0.08(-2.71%)
Apr 25, 2023 3.000 3.000 2.620 2.950 491,560 -0.05(-1.67%)
Apr 24, 2023 3.090 3.100 2.790 3.000 1,363,599 -0.05(-1.64%)
Apr 21, 2023 3.250 3.290 3.050 3.050 2,742,711 -0.35(-10.29%)
Apr 20, 2023 3.370 3.430 2.770 3.400 49,740,028 +1.60(+88.89%)
Apr 19, 2023 1.760 1.840 1.750 1.800 33,620 +0.00(+0.00%)
Apr 18, 2023 1.840 1.840 1.740 1.800 26,921 -0.04(-2.17%)
Apr 17, 2023 1.820 1.840 1.560 1.840 24,216 +0.08(+4.55%)
Apr 14, 2023 1.600 1.760 1.500 1.760 118,718 +0.11(+6.67%)
Apr 13, 2023 1.700 1.720 1.630 1.650 35,010 -0.05(-2.94%)
Apr 12, 2023 1.730 1.730 1.570 1.700 95,869 -0.08(-4.49%)
Apr 11, 2023 1.710 1.790 1.570 1.780 72,042 +0.05(+2.89%)
Apr 10, 2023 1.630 1.750 1.590 1.730 89,719 +0.02(+1.17%)
Apr 06, 2023 1.670 1.710 1.640 1.710 44,932 +0.02(+1.18%)
Apr 05, 2023 1.700 1.727 1.650 1.690 19,903 -0.02(-1.17%)
Apr 04, 2023 1.740 1.910 1.690 1.710 40,496 -0.02(-1.16%)
Apr 03, 2023 1.750 1.750 1.690 1.730 8,574 -0.01(-0.57%)
Mar 31, 2023 1.720 1.740 1.700 1.740 39,652 +0.03(+1.75%)
Mar 30, 2023 1.690 1.720 1.690 1.710 35,303 -0.01(-0.58%)
Mar 29, 2023 1.620 1.720 1.620 1.720 65,344 +0.03(+1.78%)
Mar 28, 2023 1.770 1.770 1.670 1.690 50,978 -0.03(-1.74%)
Mar 27, 2023 1.550 1.780 1.340 1.720 200,614 +0.22(+14.67%)
Mar 24, 2023 1.605 1.640 1.490 1.500 10,920 -0.05(-3.23%)
Mar 23, 2023 1.580 1.600 1.530 1.550 7,249 -0.03(-1.90%)
Mar 22, 2023 1.640 1.640 1.505 1.580 6,462 +0.04(+2.60%)
Mar 21, 2023 1.605 1.649 1.540 1.540 10,338 +0.01(+0.65%)
Mar 20, 2023 1.650 1.650 1.530 1.530 23,237 -0.11(-6.71%)
Mar 17, 2023 1.440 1.640 1.370 1.640 57,527 +0.24(+17.14%)
Mar 16, 2023 1.450 1.460 1.380 1.400 12,498 +0.04(+2.94%)
Mar 15, 2023 1.650 1.628 1.340 1.360 23,311 -0.18(-11.69%)
Mar 14, 2023 1.620 1.710 1.540 1.540 16,429 -0.06(-3.75%)
Mar 13, 2023 1.610 1.650 1.580 1.600 5,965 +0.00(+0.00%)
Mar 10, 2023 1.670 1.670 1.570 1.600 2,434 -0.03(-1.84%)
Mar 09, 2023 1.690 1.700 1.630 1.630 9,799 +0.01(+0.62%)
Mar 08, 2023 1.700 1.730 1.620 1.620 51,057 -0.08(-4.71%)
Mar 07, 2023 1.780 1.780 1.693 1.700 15,609 -0.02(-1.16%)
Mar 06, 2023 1.780 1.780 1.680 1.720 38,669 +0.00(+0.00%)
Mar 03, 2023 1.690 1.750 1.631 1.720 29,255 +0.03(+1.78%)
Mar 02, 2023 1.700 1.840 1.620 1.690 37,992 +0.01(+0.60%)
Mar 01, 2023 1.650 1.818 1.650 1.680 28,993 +0.06(+3.70%)
Feb 28, 2023 1.670 1.700 1.620 1.620 29,241 -0.08(-4.65%)
Feb 27, 2023 1.770 1.798 1.690 1.699 21,675 +0.01(+0.53%)
Feb 24, 2023 1.730 1.740 1.690 1.690 59,112 -0.04(-2.31%)
Feb 23, 2023 1.725 1.760 1.660 1.730 47,102 +0.05(+2.98%)
Feb 22, 2023 1.780 1.780 1.680 1.680 36,458 -0.12(-6.67%)
Feb 21, 2023 1.790 1.980 1.750 1.800 43,549 +0.01(+0.56%)
Feb 17, 2023 1.740 1.840 1.720 1.790 25,510 +0.02(+1.12%)
Feb 16, 2023 1.650 1.790 1.650 1.770 9,148 +0.07(+4.12%)
Feb 15, 2023 1.780 1.780 1.640 1.700 68,594 -0.08(-4.49%)
Feb 14, 2023 1.830 1.830 1.710 1.780 55,362 -0.05(-2.73%)
Feb 13, 2023 1.560 1.840 1.560 1.830 83,748 +0.20(+12.27%)
Feb 10, 2023 1.520 1.660 1.490 1.630 27,886 +0.09(+5.84%)
Feb 09, 2023 1.640 1.640 1.497 1.540 51,197 -0.06(-3.75%)
Feb 08, 2023 1.599 1.698 1.524 1.600 92,154 +0.00(+0.00%)
Feb 07, 2023 1.590 1.620 1.491 1.600 50,361 +0.03(+1.91%)
Feb 06, 2023 1.580 1.630 1.500 1.570 23,359 -0.02(-1.26%)
Feb 03, 2023 1.740 1.740 1.420 1.590 112,514 -0.09(-5.36%)
Feb 02, 2023 1.620 1.760 1.580 1.680 53,837 +0.10(+6.33%)
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.