Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.810 5.000 4.810 4.990 66,339 +0.50(+11.14%)
May 05, 2023 4.350 4.510 4.350 4.490 91,945 +0.20(+4.66%)
May 04, 2023 4.220 4.300 4.220 4.290 12,469 +0.11(+2.69%)
May 03, 2023 4.090 4.205 4.090 4.178 19,217 +0.03(+0.66%)
May 02, 2023 4.380 4.380 4.141 4.150 197,722 -0.13(-3.04%)
May 01, 2023 4.130 4.280 4.130 4.280 25,045 -0.01(-0.23%)
Apr 28, 2023 4.185 4.290 4.160 4.290 35,772 -0.04(-0.97%)
Apr 27, 2023 4.350 4.350 4.180 4.332 22,592 -0.06(-1.43%)
Apr 26, 2023 4.424 4.424 4.360 4.395 20,745 -0.05(-1.01%)
Apr 25, 2023 4.450 4.500 4.410 4.440 26,464 -0.09(-2.09%)
Apr 24, 2023 4.580 4.580 4.490 4.535 24,170 -0.02(-0.44%)
Apr 21, 2023 4.510 4.570 4.510 4.555 27,489 +0.22(+5.20%)
Apr 20, 2023 4.450 4.450 4.330 4.330 28,939 -0.21(-4.63%)
Apr 19, 2023 4.550 4.565 4.530 4.540 24,604 -0.01(-0.22%)
Apr 18, 2023 4.650 4.650 4.470 4.550 35,691 +0.08(+1.79%)
Apr 17, 2023 4.440 4.490 4.440 4.470 32,695 +0.03(+0.68%)
Apr 14, 2023 4.430 4.550 4.430 4.440 31,110 +0.09(+2.07%)
Apr 13, 2023 4.325 4.390 4.260 4.350 17,798 +0.07(+1.75%)
Apr 12, 2023 4.276 4.300 4.260 4.275 25,901 +0.05(+1.18%)
Apr 11, 2023 4.110 4.230 4.110 4.225 74,613 +0.14(+3.55%)
Apr 10, 2023 4.060 4.100 3.930 4.080 102,546 +0.02(+0.49%)
Apr 06, 2023 4.100 4.100 4.040 4.060 134,479 -0.15(-3.56%)
Apr 05, 2023 4.270 4.270 4.150 4.210 119,872 -0.21(-4.71%)
Apr 04, 2023 4.470 4.470 4.360 4.418 35,975 -0.09(-2.04%)
Apr 03, 2023 4.350 4.510 4.350 4.510 90,670 +0.24(+5.52%)
Mar 31, 2023 4.210 4.290 4.210 4.274 20,826 -0.02(-0.37%)
Mar 30, 2023 4.320 4.340 4.200 4.290 17,876 -0.06(-1.38%)
Mar 29, 2023 4.250 4.370 4.250 4.350 26,120 -0.03(-0.58%)
Mar 28, 2023 4.280 4.400 4.280 4.375 54,357 +0.12(+2.76%)
Mar 27, 2023 4.160 4.258 4.160 4.258 94,894 +0.06(+1.38%)
Mar 24, 2023 4.180 4.200 4.170 4.200 37,624 +0.00(+0.00%)
Mar 23, 2023 4.215 4.280 4.170 4.200 58,207 -0.13(-3.00%)
Mar 22, 2023 4.360 4.400 4.310 4.330 52,581 +0.02(+0.46%)
Mar 21, 2023 4.260 4.330 4.260 4.310 186,131 +0.07(+1.65%)
Mar 20, 2023 4.140 4.240 4.140 4.240 93,905 -0.11(-2.45%)
Mar 17, 2023 4.290 4.440 4.290 4.346 182,909 +0.09(+2.03%)
Mar 16, 2023 4.140 4.290 4.140 4.260 40,697 +0.01(+0.24%)
Mar 15, 2023 4.320 4.320 4.160 4.250 70,393 -0.18(-4.06%)
Mar 14, 2023 4.480 4.490 4.400 4.430 56,171 -0.08(-1.66%)
Mar 13, 2023 4.500 4.630 4.450 4.505 117,283 -0.16(-3.48%)
Mar 10, 2023 4.780 4.780 4.660 4.668 44,977 -0.17(-3.43%)
Mar 09, 2023 5.010 5.010 4.830 4.833 99,043 -0.06(-1.16%)
Mar 08, 2023 4.834 4.900 4.810 4.890 117,216 +0.01(+0.20%)
Mar 07, 2023 5.000 5.000 4.850 4.880 244,551 -0.13(-2.59%)
Mar 06, 2023 5.110 5.110 5.000 5.010 166,389 -0.27(-5.11%)
Mar 03, 2023 5.230 5.300 5.230 5.280 82,626 +0.03(+0.57%)
Mar 02, 2023 5.230 5.250 5.200 5.250 177,135 -0.40(-7.08%)
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.