Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.112 4.117 4.021 4.083 0 -0.02(-0.52%)
Mar 30, 2023 4.112 4.112 4.103 4.105 0 +0.03(+0.67%)
Mar 29, 2023 4.082 4.082 4.075 4.077 0 +0.00(+0.04%)
Mar 28, 2023 4.077 4.079 4.074 4.076 0 -0.02(-0.59%)
Mar 27, 2023 4.097 4.101 4.095 4.100 0 +0.02(+0.44%)
Mar 26, 2023 4.075 4.091 4.066 4.082 0 +0.01(+0.22%)
Mar 25, 2023 4.101 4.149 4.051 4.073 0 +0.00(+0.00%)
Mar 24, 2023 4.101 4.149 4.051 4.073 0 -0.02(-0.61%)
Mar 23, 2023 4.101 4.105 4.095 4.098 0 +0.06(+1.49%)
Mar 22, 2023 4.043 4.043 4.035 4.038 0 +0.03(+0.85%)
Mar 21, 2023 4.002 4.007 4.001 4.004 0 +0.05(+1.21%)
Mar 20, 2023 3.955 3.958 3.954 3.956 0 +0.03(+0.79%)
Mar 19, 2023 3.909 3.930 3.901 3.925 0 +0.03(+0.77%)
Mar 18, 2023 3.877 3.953 3.870 3.895 0 +0.00(+0.00%)
Mar 17, 2023 3.877 3.953 3.870 3.895 0 +0.02(+0.46%)
Mar 16, 2023 3.877 3.879 3.874 3.877 0 -0.01(-0.26%)
Mar 15, 2023 3.884 3.892 3.878 3.887 0 -0.12(-2.97%)
Mar 14, 2023 4.005 4.010 4.003 4.006 0 -0.04(-0.89%)
Mar 13, 2023 4.042 4.045 4.038 4.042 0 -0.00(-0.09%)
Mar 12, 2023 4.008 4.046 4.003 4.045 0 +0.04(+0.96%)
Mar 11, 2023 4.007 4.064 3.967 4.007 0 +0.00(+0.00%)
Mar 10, 2023 4.007 4.064 3.967 4.007 0 +0.00(+0.06%)
Mar 09, 2023 4.007 4.008 3.999 4.005 0 -0.03(-0.85%)
Mar 08, 2023 4.039 0 +0.01(+0.30%)
Mar 07, 2023 4.027 0 +0.05(+1.31%)
Mar 06, 2023 3.975 0 -0.11(-2.78%)
Mar 05, 2023 4.088 0 +0.02(+0.43%)
Mar 04, 2023 4.074 4.117 4.061 4.071 0 +0.00(+0.10%)
Mar 03, 2023 4.067 0 -0.01(-0.20%)
Mar 02, 2023 4.074 4.076 4.072 4.075 0 -0.00(-0.02%)
Mar 01, 2023 4.076 0 +0.01(+0.30%)
Feb 16, 2023 4.024 4.090 4.019 4.064 0 +0.05(+1.35%)
Feb 15, 2023 4.088 4.091 3.978 4.010 0 -0.08(-1.92%)
Feb 14, 2023 4.088 4.090 4.088 4.088 0 +0.03(+0.71%)
Feb 13, 2023 4.059 4.061 4.059 4.059 0 +0.04(+1.11%)
Feb 11, 2023 4.074 4.082 4.005 4.015 0 +0.00(+0.00%)
Feb 10, 2023 4.074 4.082 4.005 4.015 0 -0.08(-2.00%)
Feb 09, 2023 4.097 0 +0.05(+1.25%)
Feb 08, 2023 4.048 4.048 4.045 4.046 0 -0.02(-0.57%)
Feb 07, 2023 4.070 4.072 4.069 4.069 0 +0.03(+0.84%)
Feb 06, 2023 4.038 4.039 4.035 4.035 0 +0.00(+0.12%)
Feb 03, 2023 4.091 4.136 4.030 4.030 0 -0.06(-1.37%)
Feb 02, 2023 4.091 4.093 4.087 4.087 0 -0.10(-2.28%)
Feb 01, 2023 4.223 4.225 4.103 4.182 0 -0.04(-0.88%)
Jan 31, 2023 4.223 4.225 4.218 4.219 0 +0.04(+0.84%)
Jan 30, 2023 4.184 4.186 4.182 4.184 0 -0.04(-0.96%)
Jan 27, 2023 4.282 4.287 4.172 4.224 0 -0.04(-1.01%)
Jan 26, 2023 4.268 0 +0.02(+0.54%)
Jan 25, 2023 4.245 0 -0.02(-0.38%)
Jan 24, 2023 4.264 4.264 4.260 4.261 0 +0.00(+0.04%)
Jan 23, 2023 4.259 4.261 4.256 4.259 0 -0.02(-0.48%)
Jan 20, 2023 4.245 4.279 4.207 4.279 0 +0.03(+0.74%)
Jan 19, 2023 4.226 4.269 4.168 4.248 0 +0.02(+0.57%)
Jan 18, 2023 4.226 4.226 4.220 4.224 0 -0.01(-0.28%)
Jan 17, 2023 4.210 4.245 4.111 4.236 0 +0.02(+0.44%)
Jan 13, 2023 4.173 4.223 4.128 4.218 0 +0.04(+1.07%)
Jan 12, 2023 4.176 4.212 4.130 4.173 0 -0.00(-0.10%)
Jan 11, 2023 4.176 4.178 4.176 4.177 0 +0.10(+2.54%)
Jan 10, 2023 4.080 4.080 4.074 4.074 0 +0.07(+1.63%)
Jan 09, 2023 4.012 4.012 4.008 4.008 0 +0.08(+2.15%)
Jan 06, 2023 3.825 3.930 3.799 3.924 0 +0.10(+2.53%)
Jan 05, 2023 3.825 3.826 3.825 3.826 0 +0.08(+2.27%)
Jan 04, 2023 3.740 3.746 3.740 3.741 0 -0.03(-0.73%)
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.