Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.870 1.950 1.850 1.920 2,620,390 +0.05(+2.67%)
Feb 27, 2023 1.900 1.980 1.850 1.870 1,072,461 +0.04(+2.19%)
Feb 24, 2023 1.910 1.915 1.800 1.830 1,635,603 -0.13(-6.63%)
Feb 23, 2023 2.010 2.040 1.875 1.960 1,669,084 -0.03(-1.51%)
Feb 22, 2023 1.910 2.000 1.885 1.990 1,749,480 +0.08(+4.19%)
Feb 21, 2023 2.020 2.045 1.905 1.910 2,138,199 -0.18(-8.39%)
Feb 17, 2023 2.170 2.180 1.990 2.085 2,814,181 -0.14(-6.08%)
Feb 16, 2023 2.300 2.345 2.180 2.220 1,932,975 -0.22(-9.02%)
Feb 15, 2023 2.220 2.470 2.210 2.440 1,725,684 +0.22(+9.91%)
Feb 14, 2023 2.140 2.240 2.070 2.220 1,821,336 +0.05(+2.30%)
Feb 13, 2023 2.210 2.230 2.085 2.170 1,415,685 -0.03(-1.36%)
Feb 10, 2023 2.150 2.245 2.070 2.200 2,786,546 +0.05(+2.33%)
Feb 09, 2023 2.280 2.365 2.140 2.150 2,673,602 -0.15(-6.52%)
Feb 08, 2023 2.400 2.400 2.290 2.300 1,939,768 -0.10(-4.17%)
Feb 07, 2023 2.480 2.480 2.295 2.400 2,822,964 -0.08(-3.23%)
Feb 06, 2023 2.600 2.660 2.420 2.480 2,820,108 -0.16(-6.06%)
Feb 03, 2023 2.630 2.890 2.570 2.640 4,029,134 -0.09(-3.47%)
Feb 02, 2023 2.520 2.870 2.500 2.735 6,549,304 +0.35(+14.92%)
Feb 01, 2023 2.070 2.430 2.065 2.380 4,997,417 +0.28(+13.33%)
Jan 31, 2023 1.970 2.111 1.940 2.100 2,851,679 +0.16(+8.25%)
Jan 30, 2023 2.070 2.070 1.930 1.940 2,239,819 -0.16(-7.62%)
Jan 27, 2023 2.010 2.180 1.982 2.100 2,810,327 +0.06(+2.94%)
Jan 26, 2023 2.000 2.125 1.950 2.040 1,558,865 +0.05(+2.51%)
Jan 25, 2023 1.950 2.030 1.815 1.990 2,100,547 +0.04(+2.05%)
Jan 24, 2023 2.110 2.350 1.930 1.950 2,350,885 -0.16(-7.58%)
Jan 23, 2023 2.050 2.160 1.995 2.110 1,684,002 +0.05(+2.43%)
Jan 20, 2023 1.990 2.060 1.905 2.060 1,704,356 +0.13(+6.74%)
Jan 19, 2023 2.060 2.060 1.900 1.930 1,802,846 -0.13(-6.31%)
Jan 18, 2023 2.230 2.340 2.050 2.060 2,827,697 -0.12(-5.50%)
Jan 17, 2023 2.190 2.209 2.055 2.180 2,109,891 -0.01(-0.46%)
Jan 13, 2023 2.140 2.200 2.060 2.190 2,036,883 +0.06(+2.82%)
Jan 12, 2023 2.010 2.130 1.955 2.130 3,051,521 +0.17(+8.67%)
Jan 11, 2023 1.890 1.990 1.850 1.960 2,412,020 +0.07(+3.70%)
Jan 10, 2023 1.750 1.890 1.710 1.890 2,255,642 +0.13(+7.39%)
Jan 09, 2023 1.620 1.820 1.565 1.760 4,001,823 +0.18(+11.39%)
Jan 06, 2023 1.470 1.590 1.435 1.580 1,672,812 +0.10(+6.76%)
Jan 05, 2023 1.580 1.580 1.420 1.480 2,059,567 -0.11(-6.92%)
Jan 04, 2023 1.590 1.620 1.525 1.590 1,738,250 +0.04(+2.58%)
Jan 03, 2023 1.660 1.735 1.460 1.550 2,710,017 -0.09(-5.49%)
Dec 30, 2022 1.660 1.698 1.560 1.640 2,690,544 -0.07(-4.09%)
Dec 29, 2022 1.510 1.720 1.410 1.710 3,212,960 +0.16(+10.32%)
Dec 28, 2022 1.370 1.600 1.333 1.550 3,119,454 +0.19(+13.97%)
Dec 27, 2022 1.510 1.540 1.360 1.360 4,004,233 -0.14(-9.33%)
Dec 23, 2022 1.280 1.560 1.260 1.500 7,886,013 +0.24(+19.05%)
Dec 22, 2022 1.400 1.400 1.230 1.260 4,238,547 -0.16(-11.27%)
Dec 21, 2022 1.510 1.510 1.380 1.420 4,231,857 -0.09(-5.96%)
Dec 20, 2022 1.560 1.630 1.490 1.510 2,567,254 -0.08(-5.03%)
Dec 19, 2022 1.540 1.685 1.530 1.590 4,807,979 +0.05(+3.25%)
Dec 16, 2022 1.580 1.590 1.475 1.540 11,292,786 -0.06(-3.75%)
Dec 15, 2022 1.740 1.767 1.600 1.600 2,897,558 -0.17(-9.60%)
Dec 14, 2022 1.770 1.850 1.720 1.770 3,501,302 -0.03(-1.67%)
Dec 13, 2022 1.970 2.090 1.750 1.800 3,876,776 -0.08(-4.26%)
Dec 12, 2022 1.790 1.950 1.730 1.880 3,874,445 +0.14(+8.05%)
Dec 09, 2022 1.670 1.810 1.620 1.740 3,158,920 +0.06(+3.57%)
Dec 08, 2022 1.720 1.780 1.610 1.680 4,373,162 -0.03(-1.75%)
Dec 07, 2022 1.820 1.820 1.650 1.710 4,452,072 -0.12(-6.56%)
Dec 06, 2022 2.230 2.240 1.800 1.830 4,446,814 -0.43(-19.03%)
Dec 05, 2022 2.200 2.340 2.200 2.260 3,820,126 +0.05(+2.26%)
Dec 02, 2022 2.200 2.240 2.130 2.210 1,904,777 -0.03(-1.34%)
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.