Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 4.670 4.770 4.670 4.760 16,193 +0.10(+2.26%)
Feb 01, 2023 4.620 4.670 4.610 4.655 17,218 -0.02(-0.53%)
Jan 31, 2023 4.580 4.680 4.550 4.680 5,978 +0.17(+3.77%)
Jan 30, 2023 4.480 4.590 4.400 4.510 36,422 +0.06(+1.35%)
Jan 27, 2023 4.500 4.610 4.400 4.450 25,253 -0.14(-3.05%)
Jan 26, 2023 4.600 4.610 4.510 4.590 40,387 -0.05(-1.08%)
Jan 25, 2023 4.610 4.640 4.520 4.640 3,247 +0.00(+0.00%)
Jan 24, 2023 4.770 4.770 4.570 4.640 33,371 -0.18(-3.73%)
Jan 23, 2023 4.810 4.845 4.750 4.820 12,576 +0.02(+0.42%)
Jan 20, 2023 4.730 4.830 4.710 4.800 4,055 +0.10(+2.13%)
Jan 19, 2023 4.790 4.885 4.630 4.700 29,087 -0.37(-7.30%)
Jan 18, 2023 5.070 5.130 5.030 5.070 26,591 +0.15(+3.05%)
Jan 17, 2023 5.080 5.140 4.580 4.920 90,018 -0.16(-3.15%)
Jan 13, 2023 5.050 5.090 4.955 5.080 22,452 -0.00(-0.00%)
Jan 12, 2023 5.200 5.200 4.990 5.080 46,193 -0.17(-3.24%)
Jan 11, 2023 4.950 5.380 4.950 5.250 102,929 +0.35(+7.14%)
Jan 10, 2023 4.680 4.970 4.680 4.900 144,908 +0.20(+4.26%)
Jan 09, 2023 4.500 4.710 4.500 4.700 55,399 +0.20(+4.44%)
Jan 06, 2023 4.360 4.521 4.260 4.500 109,286 +0.11(+2.51%)
Jan 05, 2023 4.320 4.401 4.250 4.390 110,387 +0.08(+1.86%)
Jan 04, 2023 4.240 4.320 4.220 4.310 103,272 +0.16(+3.86%)
Jan 03, 2023 4.100 4.240 4.020 4.150 74,601 +0.14(+3.49%)
Dec 30, 2022 3.930 4.040 3.930 4.010 38,690 +0.03(+0.75%)
Dec 29, 2022 3.790 4.000 3.783 3.980 41,237 +0.16(+4.19%)
Dec 28, 2022 3.750 3.860 3.750 3.820 27,078 +0.03(+0.79%)
Dec 27, 2022 3.810 3.830 3.721 3.790 60,589 -0.13(-3.32%)
Dec 23, 2022 3.930 3.940 3.800 3.920 40,730 -0.01(-0.25%)
Dec 22, 2022 4.030 4.030 3.750 3.930 73,031 -0.14(-3.44%)
Dec 21, 2022 4.050 4.120 4.040 4.070 33,906 -0.05(-1.21%)
Dec 20, 2022 4.140 4.200 4.030 4.120 25,395 -0.06(-1.44%)
Dec 19, 2022 3.960 4.234 3.960 4.180 96,480 +0.29(+7.46%)
Dec 16, 2022 4.050 4.090 3.850 3.890 328,952 -0.17(-4.19%)
Dec 15, 2022 4.110 4.120 3.970 4.060 77,446 -0.27(-6.24%)
Dec 14, 2022 4.590 4.590 4.240 4.330 100,561 -0.26(-5.66%)
Dec 13, 2022 4.520 4.600 4.500 4.590 28,234 +0.10(+2.23%)
Dec 12, 2022 4.550 4.550 4.470 4.490 44,639 -0.11(-2.39%)
Dec 09, 2022 4.670 4.700 4.560 4.600 18,703 -0.10(-2.13%)
Dec 08, 2022 4.550 4.700 4.550 4.700 34,413 +0.13(+2.84%)
Dec 07, 2022 4.540 4.580 4.490 4.570 45,822 -0.01(-0.22%)
Dec 06, 2022 4.600 4.600 4.530 4.580 28,252 -0.04(-0.87%)
Dec 05, 2022 4.680 4.680 4.580 4.620 45,030 -0.07(-1.49%)
Dec 02, 2022 4.720 4.720 4.640 4.690 31,006 -0.01(-0.21%)
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.