Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.740 3.800 3.620 3.800 3,808 +0.13(+3.68%)
May 30, 2023 3.700 3.728 3.665 3.665 1,826 +0.03(+0.77%)
May 25, 2023 3.637 46 +0.11(+3.03%)
May 24, 2023 3.710 3.710 3.530 3.530 1,541 -0.15(-4.08%)
May 23, 2023 3.700 3.700 3.680 3.680 3,010 -0.15(-3.92%)
May 19, 2023 3.830 104 +0.09(+2.41%)
May 18, 2023 3.750 3.760 3.737 3.740 6,090 -0.06(-1.60%)
May 17, 2023 3.610 3.801 3.610 3.801 1,189 +0.02(+0.56%)
May 16, 2023 3.780 3.870 3.780 3.780 5,724 -0.09(-2.33%)
May 15, 2023 3.771 3.870 3.771 3.870 995 +0.05(+1.31%)
May 12, 2023 3.840 3.840 3.820 3.820 6,963 -0.12(-3.05%)
May 11, 2023 4.030 4.030 3.940 3.940 351 +0.00(+0.00%)
May 10, 2023 4.045 4.045 3.930 3.940 2,013 -0.04(-1.01%)
May 09, 2023 4.150 4.150 3.980 3.980 1,007 -0.16(-3.92%)
May 08, 2023 4.143 4.143 4.000 4.143 561 +0.13(+3.30%)
May 05, 2023 4.020 4.060 3.920 4.010 4,197 +0.14(+3.62%)
May 04, 2023 3.978 4.030 3.870 3.870 542 -0.20(-4.91%)
May 02, 2023 4.070 109 -0.09(-2.16%)
May 01, 2023 4.055 4.167 4.040 4.160 2,525 +0.13(+3.23%)
Apr 28, 2023 4.030 4.030 4.030 4.030 270 +0.07(+1.77%)
Apr 27, 2023 3.950 4.050 3.950 3.960 2,528 +0.04(+1.02%)
Apr 26, 2023 3.921 3.921 3.910 3.920 3,155 -0.13(-3.21%)
Apr 24, 2023 4.050 8 +0.08(+2.02%)
Apr 21, 2023 3.970 3.970 3.970 3.970 2,001 -0.03(-0.75%)
Apr 20, 2023 4.000 4.000 4.000 4.000 203 -0.19(-4.53%)
Apr 18, 2023 4.190 53 -0.03(-0.71%)
Apr 14, 2023 4.220 195 -0.03(-0.71%)
Apr 13, 2023 4.250 4.250 4.150 4.250 2,506 +0.12(+2.92%)
Apr 12, 2023 4.130 4.130 4.130 4.130 509 +0.04(+1.09%)
Apr 11, 2023 3.930 4.085 3.930 4.085 314 +0.23(+5.83%)
Apr 10, 2023 3.800 3.860 3.800 3.860 3,244 +0.05(+1.31%)
Apr 06, 2023 3.850 3.890 3.810 3.810 11,611 -0.08(-2.06%)
Apr 05, 2023 3.890 3.890 3.890 3.890 502 -0.03(-0.77%)
Apr 04, 2023 3.910 3.930 3.870 3.920 13,540 -0.02(-0.63%)
Apr 03, 2023 3.945 3.945 3.945 3.945 386 -0.01(-0.13%)
Mar 31, 2023 3.818 4.000 3.818 3.950 5,719 +0.05(+1.15%)
Mar 30, 2023 3.810 4.000 3.810 3.905 782 +0.04(+1.03%)
Mar 29, 2023 3.865 3.865 3.865 3.865 212 +0.12(+3.08%)
Mar 28, 2023 3.749 3.749 3.749 3.749 1,014 +0.00(+0.06%)
Mar 27, 2023 3.747 3.747 3.747 3.747 224 -0.01(-0.34%)
Mar 24, 2023 3.670 3.760 3.670 3.760 2,668 +0.00(+0.00%)
Mar 23, 2023 3.840 3.840 3.700 3.760 2,518 +0.05(+1.35%)
Mar 22, 2023 3.820 3.820 3.710 3.710 1,102 -0.11(-2.88%)
Mar 21, 2023 3.860 3.920 3.820 3.820 16,425 +0.05(+1.26%)
Mar 20, 2023 3.772 3.772 3.772 3.772 232 -0.04(-0.98%)
Mar 17, 2023 3.820 3.930 3.810 3.810 802 +0.07(+1.87%)
Mar 16, 2023 3.658 3.750 3.658 3.740 8,434 -0.06(-1.58%)
Mar 15, 2023 3.810 3.810 3.750 3.800 1,430 -0.03(-0.69%)
Mar 14, 2023 3.800 3.841 3.750 3.826 2,298 -0.04(-1.15%)
Mar 13, 2023 3.820 3.920 3.810 3.871 3,499 +0.05(+1.33%)
Mar 10, 2023 4.010 4.010 3.820 3.820 4,376 -0.26(-6.42%)
Mar 08, 2023 4.082 26 +0.09(+2.31%)
Mar 07, 2023 4.000 4.006 3.990 3.990 867 -0.25(-6.01%)
Mar 03, 2023 4.245 93 +0.04(+0.83%)
Mar 02, 2023 4.080 4.210 4.080 4.210 3,417 +0.05(+1.20%)
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.