Date	Open	High	Low	Close	Volume	Change (%)
Sep 08, 2021		6.240	6.240	6.240	0	-1.21(-16.24%)
Sep 07, 2021	8.180	8.250	7.110	7.450	1,572,227	-1.21(-13.97%)
Sep 03, 2021	8.320	9.400	8.020	8.660	4,302,968	-0.09(-1.03%)
Sep 02, 2021	7.510	9.110	7.010	8.750	14,296,438	+0.89(+11.32%)
Sep 01, 2021	4.910	9.470	4.870	7.860	48,725,404	+2.73(+53.22%)
Aug 31, 2021	4.760	6.770	4.590	5.130	2,758,490	-6.96(-57.57%)
Aug 30, 2021	11.40	14.20	11.05	12.09	907,410	+0.88(+7.85%)
Aug 27, 2021	10.39	12.38	10.36	11.21	523,414	+0.69(+6.56%)
Aug 26, 2021	10.86	11.06	10.39	10.52	29,585	-0.56(-5.05%)
Aug 25, 2021	10.92	11.28	10.81	11.08	54,570	+0.11(+1.00%)
Aug 24, 2021	10.22	11.11	10.09	10.97	87,181	+0.74(+7.23%)
Aug 23, 2021	9.740	10.34	9.665	10.23	45,227	+0.54(+5.57%)
Aug 20, 2021	9.400	9.870	9.328	9.690	62,583	+0.28(+2.98%)
Aug 19, 2021	9.730	10.36	9.380	9.410	206,892	-0.55(-5.52%)
Aug 18, 2021	9.900	10.24	9.450	9.960	80,480	-0.01(-0.10%)
Aug 17, 2021	10.38	10.42	9.460	9.970	93,573	-0.42(-4.04%)
Aug 16, 2021	10.93	11.50	10.26	10.39	186,442	-0.75(-6.73%)
Aug 13, 2021	11.06	11.50	10.75	11.14	116,801	+0.10(+0.91%)
Aug 12, 2021	11.75	11.87	10.70	11.04	91,107	-0.77(-6.52%)
Aug 11, 2021	12.20	12.20	11.61	11.81	72,467	-0.37(-3.04%)
Aug 10, 2021	11.54	12.45	11.23	12.18	143,706	+0.57(+4.91%)
Aug 09, 2021	11.27	12.18	10.96	11.61	757,681	+0.22(+1.93%)
Aug 06, 2021	12.10	12.10	10.54	11.39	322,055	+0.31(+2.80%)
Aug 05, 2021	10.67	11.66	10.52	11.08	445,848	+0.46(+4.33%)
Aug 04, 2021	10.32	11.04	10.06	10.62	196,119	+0.23(+2.21%)
Aug 03, 2021	10.25	10.73	9.770	10.39	149,728	-0.13(-1.24%)
Aug 02, 2021	10.15	11.09	9.650	10.52	283,844	+0.44(+4.37%)
Jul 30, 2021	10.20	10.33	9.710	10.08	89,881	+0.04(+0.40%)
Jul 29, 2021	10.25	10.63	9.800	10.04	301,411	-0.54(-5.10%)
Jul 28, 2021	9.940	11.72	9.700	10.58	838,113	+0.19(+1.83%)
Jul 27, 2021	9.290	11.12	9.120	10.39	559,602	+0.58(+5.91%)
Jul 26, 2021	9.860	10.43	9.440	9.810	421,755	-0.11(-1.11%)
Jul 23, 2021	11.18	11.25	9.860	9.920	237,245	-1.80(-15.36%)
Jul 22, 2021	12.37	14.49	11.36	11.72	1,463,937	+1.34(+12.91%)
Jul 21, 2021	10.02	10.77	9.819	10.38	658,578	+0.21(+2.06%)
Jul 20, 2021	9.870	10.52	9.760	10.17	238,378	+0.15(+1.50%)
Jul 19, 2021	9.950	10.66	9.400	10.02	434,177	-0.22(-2.15%)
Jul 16, 2021	10.10	12.00	9.710	10.24	737,337	+0.11(+1.09%)
Jul 15, 2021	12.20	12.24	10.10	10.13	286,980	-1.71(-14.44%)
Jul 14, 2021	12.98	14.60	11.67	11.84	378,242	-1.13(-8.71%)
Jul 13, 2021	12.83	13.49	11.78	12.97	612,773	-0.52(-3.85%)
Jul 12, 2021	12.65	13.90	11.88	13.49	1,198,145	+0.01(+0.07%)
Jul 09, 2021	11.94	18.70	11.50	13.48	8,005,646	+1.12(+9.06%)
Jul 08, 2021	13.00	14.79	12.50	12.36	728,584	-2.56(-17.16%)
Jul 07, 2021	18.95	20.46	13.21	14.92	2,954,318	-2.06(-12.13%)
Jul 06, 2021	17.99	28.00	16.80	16.98	12,834,563	+1.28(+8.15%)
Jul 02, 2021	9.250	25.25	8.720	15.70	28,044,070	+7.40(+89.16%)
Jul 01, 2021	8.470	8.653	8.150	8.300	33,792	-0.23(-2.70%)
Jun 30, 2021	8.210	8.620	8.210	8.530	26,702	+0.18(+2.16%)
Jun 29, 2021	8.560	8.706	8.135	8.350	69,637	-0.22(-2.57%)
Jun 28, 2021	9.430	9.430	8.550	8.570	94,082	-0.70(-7.55%)
Jun 25, 2021	8.910	10.31	8.881	9.270	478,014	+0.22(+2.43%)
Jun 24, 2021	9.150	9.210	8.850	9.050	57,265	+0.07(+0.78%)
Jun 23, 2021	8.490	9.210	8.490	8.980	70,157	+0.49(+5.77%)
Jun 22, 2021	8.620	8.650	8.260	8.490	41,435	-0.16(-1.85%)
Jun 21, 2021	8.160	8.820	8.000	8.650	72,865	+0.35(+4.22%)
Jun 18, 2021	8.610	8.990	8.300	8.300	129,679	-0.73(-8.08%)
Jun 17, 2021	9.020	9.270	8.650	9.030	153,903	-0.13(-1.42%)
Jun 16, 2021	8.700	9.220	8.420	9.160	90,543	+0.46(+5.29%)
Jun 15, 2021	9.060	9.290	8.500	8.700	99,377	-0.50(-5.43%)
Jun 14, 2021	10.11	10.38	9.110	9.200	141,530	-0.91(-9.00%)
Jun 11, 2021	10.11	10.78	9.771	10.11	246,456	+0.29(+2.95%)
Jun 10, 2021	11.65	11.65	9.700	9.820	611,511	-2.30(-18.98%)
Jun 09, 2021	12.00	12.95	11.31	12.12	507,046	+0.59(+5.12%)
Jun 08, 2021	11.10	11.77	10.77	11.53	187,030	+0.34(+3.04%)
Jun 07, 2021	11.12	11.82	10.65	11.19	353,479	-0.16(-1.41%)
Jun 04, 2021	9.580	12.69	9.010	11.35	945,145	+1.60(+16.41%)
Jun 03, 2021	9.250	10.27	8.866	9.750	596,354	+0.35(+3.72%)
Jun 02, 2021	8.360	9.800	8.360	9.400	784,322	+0.78(+9.05%)
Jun 01, 2021	7.350	8.780	7.220	8.620	292,155	+1.15(+15.39%)
May 28, 2021	7.690	7.845	7.330	7.470	169,715	-0.25(-3.24%)
May 27, 2021	8.850	8.850	7.600	7.720	132,974	-0.08(-1.03%)
May 26, 2021	7.250	7.930	7.250	7.800	118,876	+0.40(+5.41%)
May 25, 2021	8.270	8.480	7.200	7.400	185,832	+0.01(+0.14%)
May 24, 2021	7.140	7.590	7.059	7.390	106,879	+0.32(+4.53%)
May 21, 2021	7.480	7.690	7.020	7.070	126,171	-0.41(-5.48%)
May 20, 2021	8.000	8.000	7.160	7.480	232,686	-0.03(-0.40%)
May 19, 2021	9.000	9.220	7.440	7.510	546,462	-2.20(-22.66%)
May 18, 2021	10.26	10.52	9.710	9.710	101,263	-0.29(-2.90%)
May 17, 2021	9.490	10.36	9.465	10.00	184,548	+0.11(+1.11%)
May 14, 2021	10.26	10.30	9.440	9.890	145,830	-0.18(-1.79%)
May 13, 2021	11.98	13.10	9.760	10.07	291,279	-2.42(-19.38%)
May 12, 2021	13.00	14.45	11.77	12.49	1,657,677	-0.71(-5.38%)
May 11, 2021	10.75	17.16	10.54	13.20	28,835,812	+3.53(+36.50%)
May 10, 2021	10.62	10.62	9.090	9.670	152,981	-1.21(-11.12%)
May 07, 2021	11.19	12.40	10.59	10.88	342,035	-0.67(-5.80%)
May 06, 2021	12.77	12.93	9.959	11.55	480,604	-0.85(-6.85%)
May 05, 2021	16.37	16.45	11.78	12.40	685,037	-4.62(-27.14%)
May 04, 2021	26.82	26.82	16.53	17.02	396,858	-10.28(-37.66%)
May 03, 2021	25.25	27.90	25.02	27.30	58,382	+2.30(+9.20%)
Apr 30, 2021	23.69	25.00	23.56	25.00	17,000	+1.12(+4.69%)
Apr 29, 2021	26.33	26.33	23.42	23.88	27,713	-1.98(-7.66%)
Apr 28, 2021	23.88	25.86	23.75	25.86	30,769	+1.86(+7.75%)
Apr 27, 2021	20.66	24.00	19.87	24.00	54,236	+3.37(+16.34%)
Apr 26, 2021	20.25	20.97	18.49	20.63	76,024	+0.33(+1.63%)
Apr 23, 2021	19.07	20.76	18.77	20.30	32,900	+1.11(+5.78%)
Apr 22, 2021	19.66	20.77	18.72	19.19	22,538	-0.31(-1.59%)
Apr 21, 2021	18.19	19.50	17.76	19.50	42,544	+0.84(+4.50%)
Apr 20, 2021	15.50	19.49	15.50	18.66	292,080	+3.37(+22.04%)
Apr 19, 2021	16.20	16.69	14.92	15.29	76,333	-2.17(-12.43%)
Apr 16, 2021	21.28	21.28	16.87	17.46	247,300	-10.19(-36.85%)
Apr 15, 2021	27.41	29.99	26.05	27.65	48,468	+1.91(+7.42%)
Apr 14, 2021	25.81	27.00	24.90	25.74	21,531	-0.53(-2.02%)
Apr 13, 2021	28.03	28.19	26.10	26.27	6,882	-0.89(-3.28%)
Apr 12, 2021	27.74	28.31	27.05	27.16	10,324	-1.07(-3.79%)
Apr 09, 2021	29.99	29.99	27.18	28.23	15,700	-0.71(-2.45%)
Apr 08, 2021	26.50	29.27	26.50	28.94	11,068	+2.10(+7.82%)
Apr 07, 2021	28.72	29.50	26.32	26.84	27,103	-2.25(-7.73%)
Apr 06, 2021	28.49	30.99	26.84	29.09	40,575	-0.33(-1.12%)
Apr 05, 2021	23.00	30.99	23.00	29.42	84,271	+7.20(+32.40%)
Apr 01, 2021	22.35	23.07	21.51	22.22	22,600	-0.66(-2.88%)
Mar 31, 2021	22.25	23.47	22.01	22.88	23,217	+0.28(+1.24%)
Mar 30, 2021	22.86	23.96	22.03	22.60	25,823	-0.92(-3.91%)
Mar 29, 2021	24.72	25.59	21.82	23.52	33,451	-1.20(-4.85%)
Mar 26, 2021	24.24	26.40	23.56	24.72	42,700	+0.69(+2.87%)
Mar 25, 2021	30.33	30.38	23.43	24.03	83,745	-7.47(-23.71%)
Mar 24, 2021	29.83	35.68	29.55	31.50	41,384	+2.21(+7.55%)
Mar 23, 2021	36.00	37.58	28.93	29.29	46,667	-6.97(-19.22%)
Mar 22, 2021	39.57	39.57	36.00	36.26	36,566	+0.29(+0.81%)
Mar 19, 2021	39.50	40.49	35.97	35.97	92,200	+0.31(+0.87%)
Mar 18, 2021	29.33	37.84	29.33	35.66	165,580	+5.66(+18.87%)
Mar 17, 2021	28.01	30.78	27.50	30.00	20,353	+2.27(+8.19%)
Mar 16, 2021	31.41	31.49	27.12	27.73	58,648	-3.82(-12.11%)
Mar 15, 2021	27.10	31.58	27.10	31.55	48,269	+3.61(+12.92%)
Mar 12, 2021	26.89	28.76	26.30	27.94	57,500	+2.11(+8.17%)
Mar 11, 2021	22.86	27.75	22.67	25.83	106,673	+3.83(+17.41%)
Mar 10, 2021	22.85	25.00	21.52	22.00	56,438	-0.42(-1.87%)
Mar 09, 2021	17.50	23.63	17.09	22.42	107,179	+4.98(+28.56%)
Mar 08, 2021	16.66	17.71	16.66	17.44	8,061	+1.07(+6.54%)
Mar 05, 2021	16.47	16.66	15.20	16.37	25,700	-0.21(-1.27%)
Mar 04, 2021	18.20	18.52	16.03	16.58	17,176	-1.94(-10.48%)
Mar 03, 2021	16.28	18.61	16.28	18.52	31,605	+2.14(+13.06%)
Mar 02, 2021	16.75	16.75	15.56	16.38	27,124	+0.43(+2.70%)
Mar 01, 2021	16.13	16.78	15.50	15.95	30,069	-0.30(-1.85%)
Feb 26, 2021	16.34	16.89	16.05	16.25	15,200	-0.20(-1.22%)
Feb 25, 2021	17.21	17.24	16.35	16.45	14,856	-0.51(-3.01%)
Feb 24, 2021	16.76	18.20	16.61	16.96	30,679	+0.06(+0.36%)
Feb 23, 2021	17.25	17.25	16.77	16.90	17,500	-0.53(-3.04%)
Feb 22, 2021	17.89	18.20	16.99	17.43	23,550	-0.36(-2.02%)
Feb 19, 2021	17.40	18.16	17.31	17.79	28,900	+0.39(+2.24%)
Feb 18, 2021	17.34	17.65	17.00	17.40	20,666	-0.02(-0.11%)
Feb 17, 2021	17.82	17.95	17.04	17.42	20,702	-0.57(-3.17%)
Feb 16, 2021	17.26	18.45	17.26	17.99	37,341	+0.79(+4.59%)
Feb 12, 2021	17.08	17.41	17.08	17.20	23,900	-0.03(-0.17%)
Feb 11, 2021	17.45	18.00	17.00	17.23	16,008	+0.03(+0.17%)
Feb 10, 2021	17.26	17.39	16.93	17.20	12,056	+0.15(+0.88%)
Feb 09, 2021	17.24	17.83	17.00	17.05	24,656	-0.18(-1.04%)
Feb 08, 2021	16.56	17.47	16.50	17.23	45,408	+0.92(+5.64%)
Feb 05, 2021	17.15	17.52	16.12	16.31	51,100	-0.78(-4.56%)
Feb 04, 2021	17.23	17.27	17.06	17.09	8,398	-0.06(-0.35%)
Feb 03, 2021	17.50	17.54	17.15	17.15	20,973	+0.13(+0.76%)
Feb 02, 2021	18.01	18.26	17.02	17.02	8,527	-0.99(-5.50%)

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.