Date	Open	High	Low	Close	Volume	Change (%)
Aug 17, 2020		0.3300	0.3300		0	+0.00(+0.00%)
Aug 14, 2020	0.3800	0.3800	0.3009	0.3300	49,674,800	-0.04(-11.55%)
Aug 13, 2020	0.3812	0.3880	0.3706	0.3731	6,229,009	+0.00(+0.84%)
Aug 12, 2020	0.4000	0.4050	0.3700	0.3700	12,907,838	-0.04(-9.11%)
Aug 11, 2020	0.4460	0.4577	0.4050	0.4071	8,575,848	-0.01(-2.79%)
Aug 10, 2020	0.3997	0.4279	0.3875	0.4188	8,689,700	+0.02(+5.94%)
Aug 07, 2020	0.3830	0.4000	0.3830	0.3953	5,370,500	-0.01(-2.23%)
Aug 06, 2020	0.4300	0.4300	0.3820	0.4043	8,737,419	-0.03(-5.98%)
Aug 05, 2020	0.5100	0.5200	0.4100	0.4300	24,783,424	+0.04(+9.03%)
Aug 04, 2020	0.3850	0.4074	0.3800	0.3944	8,409,087	+0.01(+3.79%)
Aug 03, 2020	0.3800	0.4300	0.3600	0.3800	9,844,884	-0.01(-3.09%)
Jul 31, 2020	0.3700	0.4659	0.3003	0.3921	27,436,800	-0.03(-6.98%)
Jul 30, 2020	0.6000	0.6099	0.3810	0.4215	26,634,006	-0.21(-33.10%)
Jul 29, 2020	0.6200	0.6300	0.5970	0.6300	3,297,500	+0.02(+2.51%)
Jul 28, 2020	0.6232	0.6250	0.6000	0.6146	4,536,630	-0.02(-2.86%)
Jul 27, 2020	0.6573	0.6600	0.6300	0.6327	3,466,650	-0.02(-2.95%)
Jul 24, 2020	0.6600	0.6997	0.6300	0.6519	4,325,700	-0.02(-3.42%)
Jul 23, 2020	0.6600	0.7200	0.6525	0.6750	7,302,584	-0.00(-0.34%)
Jul 22, 2020	0.6899	0.7200	0.6520	0.6773	10,585,432	-0.01(-1.12%)
Jul 21, 2020	0.6266	0.7490	0.6102	0.6850	15,273,480	+0.09(+14.40%)
Jul 20, 2020	0.6000	0.6189	0.5927	0.5988	4,386,448	-0.01(-1.76%)
Jul 17, 2020	0.6300	0.6300	0.5930	0.6095	5,064,900	-0.02(-3.27%)
Jul 16, 2020	0.6400	0.6600	0.6100	0.6301	5,108,179	-0.02(-3.73%)
Jul 15, 2020	0.6500	0.6600	0.6130	0.6545	9,991,985	+0.04(+7.30%)
Jul 14, 2020	0.5861	0.6200	0.5616	0.6100	5,655,496	+0.03(+5.17%)
Jul 13, 2020	0.6200	0.6500	0.5800	0.5800	7,282,201	-0.02(-3.33%)
Jul 10, 2020	0.5500	0.6135	0.5200	0.6000	10,290,601	+0.04(+7.28%)
Jul 09, 2020	0.6200	0.6200	0.5520	0.5593	6,922,015	-0.04(-6.00%)
Jul 08, 2020	0.6200	0.6200	0.5822	0.5950	6,941,126	-0.03(-5.15%)
Jul 07, 2020	0.6344	0.6400	0.6010	0.6273	4,774,149	-0.02(-2.44%)
Jul 06, 2020	0.6556	0.6780	0.6200	0.6430	6,533,951	+0.01(+1.26%)
Jul 02, 2020	0.6800	0.6900	0.6330	0.6350	7,263,100	-0.03(-4.77%)
Jul 01, 2020	0.6800	0.7489	0.6550	0.6668	12,353,196	+0.01(+2.29%)
Jun 30, 2020	0.6571	0.7000	0.6500	0.6519	9,048,486	-0.05(-6.95%)
Jun 29, 2020	0.6900	0.7299	0.6610	0.7006	7,225,161	+0.00(+0.09%)
Jun 26, 2020	0.6900	0.7490	0.6800	0.7000	11,273,900	-0.07(-8.57%)
Jun 25, 2020	0.6000	0.9300	0.5800	0.7656	53,458,876	+0.13(+21.18%)
Jun 24, 2020	0.6200	0.6799	0.6050	0.6318	15,059,122	-0.05(-7.25%)
Jun 23, 2020	0.7917	0.7917	0.6501	0.6812	22,716,884	-0.11(-13.37%)
Jun 22, 2020	0.8366	0.8400	0.7600	0.7863	17,152,208	-0.10(-11.71%)
Jun 19, 2020	0.9900	0.9990	0.8606	0.8906	24,884,700	-0.03(-3.42%)
Jun 18, 2020	0.9501	0.9900	0.9100	0.9221	15,837,909	-0.05(-4.94%)
Jun 17, 2020	1.030	1.030	0.9300	0.9700	17,687,264	-0.07(-6.73%)
Jun 16, 2020	1.180	1.200	1.030	1.040	25,040,164	+0.03(+2.97%)
Jun 15, 2020	0.9800	1.120	0.9500	1.010	26,895,034	-0.06(-5.61%)
Jun 12, 2020	1.240	1.250	1.000	1.070	35,226,000	+0.14(+15.05%)
Jun 11, 2020	0.9300	1.230	0.8600	0.9300	47,026,368	-0.23(-19.83%)
Jun 10, 2020	1.360	1.470	0.9300	1.160	74,249,616	-0.20(-14.71%)
Jun 09, 2020	1.760	1.840	1.300	1.360	64,531,456	-0.83(-37.90%)
Jun 08, 2020	1.440	2.300	1.400	2.190	206,395,744	+1.26(+135.48%)
Jun 05, 2020	0.4201	0.9810	0.3885	0.9300	137,483,200	+0.58(+162.12%)
Jun 04, 2020	0.3545	0.3560	0.3350	0.3548	7,491,182	+0.01(+2.37%)
Jun 03, 2020	0.3272	0.3550	0.3220	0.3466	10,680,438	+0.03(+8.01%)
Jun 02, 2020	0.3249	0.3389	0.3200	0.3209	6,896,296	+0.00(+0.28%)
Jun 01, 2020	0.3388	0.3500	0.3200	0.3200	6,465,363	-0.01(-4.45%)
May 29, 2020	0.3499	0.3500	0.3349	0.3349	6,475,000	-0.01(-3.60%)
May 28, 2020	0.3510	0.3788	0.3200	0.3474	7,174,832	-0.00(-0.74%)
May 27, 2020	0.3800	0.3800	0.3400	0.3500	7,038,654	-0.01(-2.04%)
May 26, 2020	0.3312	0.3573	0.3215	0.3573	9,504,089	+0.03(+9.13%)
May 22, 2020	0.3300	0.3376	0.3204	0.3274	3,993,900	-0.00(-0.79%)
May 21, 2020	0.3300	0.3400	0.3200	0.3300	5,848,149	-0.00(-0.12%)
May 20, 2020	0.3200	0.3350	0.3200	0.3304	6,352,371	+0.01(+2.64%)
May 19, 2020	0.3470	0.3500	0.3206	0.3219	8,352,614	-0.03(-7.26%)
May 18, 2020	0.3500	0.3550	0.3300	0.3471	10,532,818	+0.02(+7.33%)
May 15, 2020	0.3314	0.3363	0.3200	0.3234	7,515,100	-0.01(-2.00%)
May 14, 2020	0.3213	0.3450	0.2906	0.3300	10,193,720	-0.02(-4.60%)
May 13, 2020	0.3700	0.3700	0.3300	0.3459	13,628,455	-0.03(-7.14%)
May 12, 2020	0.4000	0.4050	0.3631	0.3725	11,506,424	-0.02(-4.17%)
May 11, 2020	0.4000	0.4000	0.3800	0.3887	10,278,221	-0.01(-1.52%)
May 08, 2020	0.3800	0.3980	0.3700	0.3947	11,707,500	+0.02(+6.68%)
May 07, 2020	0.4000	0.4000	0.3600	0.3700	20,143,596	-0.02(-4.54%)
May 06, 2020	0.4299	0.4299	0.3800	0.3876	28,826,024	-0.03(-8.02%)
May 05, 2020	0.4149	0.4843	0.4005	0.4214	70,326,552	+0.02(+5.06%)
May 04, 2020	0.4160	0.4200	0.3800	0.4011	18,849,930	-0.02(-4.86%)
May 01, 2020	0.4688	0.4999	0.4100	0.4216	17,136,200	-0.03(-7.44%)
Apr 30, 2020	0.4800	0.5500	0.4200	0.4555	26,818,348	+0.05(+11.48%)
Apr 29, 2020	0.4200	0.4305	0.4030	0.4086	15,097,894	+0.01(+2.15%)
Apr 28, 2020	0.4200	0.4400	0.3800	0.4000	12,604,127	-0.01(-2.44%)
Apr 27, 2020	0.4300	0.4500	0.3900	0.4100	12,662,221	-0.07(-13.74%)
Apr 24, 2020	0.5820	0.5900	0.4528	0.4753	19,197,700	+0.01(+1.78%)
Apr 23, 2020	0.3771	0.5000	0.3530	0.4670	27,825,912	+0.15(+45.03%)
Apr 22, 2020	0.4111	0.4166	0.3012	0.3220	25,169,684	-0.10(-23.32%)
Apr 21, 2020	0.4300	0.4310	0.4109	0.4199	6,925,624	-0.01(-1.50%)
Apr 20, 2020	0.4140	0.4700	0.4050	0.4263	8,253,623	-0.02(-5.29%)
Apr 17, 2020	0.4501	0.4900	0.4500	0.4501	8,308,600	-0.01(-2.15%)
Apr 16, 2020	0.5100	0.5200	0.4100	0.4600	14,201,420	-0.07(-13.21%)
Apr 15, 2020	0.6000	0.6100	0.5100	0.5300	9,986,721	-0.12(-18.80%)
Apr 14, 2020	0.6900	0.7624	0.6200	0.6527	9,599,039	-0.01(-1.70%)
Apr 13, 2020	0.9399	0.9480	0.6500	0.6640	19,302,862	+0.01(+2.15%)
Apr 09, 2020	0.4800	0.8600	0.4800	0.6500	27,815,800	+0.21(+47.73%)
Apr 08, 2020	0.4400	0.4600	0.4200	0.4400	8,034,371	+0.03(+7.82%)
Apr 07, 2020	0.4645	0.4670	0.4000	0.4081	8,804,319	-0.01(-3.36%)
Apr 06, 2020	0.4650	0.4691	0.4200	0.4223	6,034,005	-0.02(-4.63%)
Apr 03, 2020	0.4800	0.4800	0.4170	0.4428	3,666,900	+0.00(+0.64%)
Apr 02, 2020	0.4300	0.4900	0.4100	0.4400	6,605,583	+0.03(+7.79%)
Apr 01, 2020	0.4500	0.4500	0.3911	0.4082	5,587,187	-0.04(-9.31%)
Mar 31, 2020	0.4300	0.5200	0.4300	0.4501	7,622,608	+0.04(+10.86%)
Mar 30, 2020	0.4682	0.4700	0.3902	0.4060	6,504,472	-0.05(-10.67%)
Mar 27, 2020	0.4601	0.4960	0.4500	0.4545	6,450,500	+0.00(+0.51%)
Mar 26, 2020	0.5000	0.5000	0.4310	0.4522	8,387,763	-0.03(-5.93%)
Mar 25, 2020	0.5170	0.5180	0.4600	0.4807	9,708,454	+0.01(+2.28%)
Mar 24, 2020	0.5500	0.5500	0.4600	0.4700	7,065,748	-0.03(-6.00%)
Mar 23, 2020	0.5200	0.5889	0.4575	0.5000	7,155,948	-0.03(-4.85%)
Mar 20, 2020	0.6100	0.6100	0.4910	0.5255	9,265,800	-0.03(-4.61%)
Mar 19, 2020	0.4900	0.6400	0.4801	0.5509	5,459,435	+0.10(+21.77%)
Mar 18, 2020	0.6000	0.6951	0.3892	0.4524	5,852,581	-0.16(-25.65%)
Mar 17, 2020	0.8400	0.8400	0.5968	0.6085	6,645,520	-0.09(-12.28%)
Mar 16, 2020	0.6500	0.7699	0.6100	0.6937	8,167,638	-0.13(-15.79%)
Mar 13, 2020	0.8800	0.8946	0.6330	0.8238	14,093,500	+0.16(+24.82%)
Mar 12, 2020	0.6565	0.7349	0.4709	0.6600	16,283,718	+0.00(+0.00%)
Mar 11, 2020	1.030	1.030	0.6100	0.6600	23,040,098	-0.44(-40.00%)
Mar 10, 2020	1.460	1.460	1.090	1.100	14,959,517	-0.13(-10.57%)
Mar 09, 2020	1.420	1.450	1.030	1.230	20,350,372	-1.09(-46.98%)
Mar 06, 2020	2.810	2.820	2.310	2.320	9,303,300	-0.64(-21.62%)
Mar 05, 2020	3.440	3.440	2.900	2.960	9,552,856	-0.62(-17.32%)
Mar 04, 2020	3.370	3.590	3.250	3.580	3,925,675	+0.30(+9.15%)
Mar 03, 2020	3.360	3.620	3.060	3.280	4,857,196	-0.06(-1.80%)
Mar 02, 2020	3.690	3.730	3.170	3.340	4,771,331	-0.35(-9.49%)
Feb 28, 2020	2.880	3.720	2.780	3.690	8,345,900	+0.64(+20.98%)
Feb 27, 2020	2.960	3.200	2.780	3.050	6,747,275	-0.16(-4.98%)
Feb 26, 2020	3.510	3.660	3.210	3.210	8,957,789	-0.24(-6.96%)
Feb 25, 2020	3.570	3.780	3.340	3.450	9,061,025	-0.08(-2.27%)
Feb 24, 2020	3.860	3.970	3.340	3.530	16,084,913	-0.67(-15.95%)
Feb 21, 2020	4.960	5.100	4.135	4.200	12,524,700	-1.51(-26.44%)
Feb 20, 2020	5.420	5.790	5.320	5.710	4,963,259	+0.41(+7.74%)
Feb 19, 2020	4.960	5.300	4.850	5.300	2,105,248	+0.41(+8.38%)
Feb 18, 2020	5.110	5.140	4.720	4.890	3,117,257	-0.36(-6.86%)
Feb 14, 2020	5.250	5.306	5.058	5.250	3,878,200	+0.04(+0.77%)
Feb 13, 2020	5.200	5.460	5.180	5.210	4,683,710	-0.03(-0.57%)
Feb 12, 2020	5.320	5.600	5.230	5.240	5,734,622	+0.17(+3.35%)
Feb 11, 2020	4.960	5.255	4.930	5.070	2,914,535	+0.31(+6.51%)
Feb 10, 2020	5.070	5.140	4.705	4.760	3,472,673	-0.47(-8.99%)
Feb 07, 2020	5.200	5.315	5.065	5.230	2,235,800	-0.09(-1.69%)
Feb 06, 2020	5.600	5.620	5.270	5.320	2,978,254	-0.30(-5.34%)
Feb 05, 2020	5.480	5.840	5.420	5.620	4,721,270	+0.35(+6.64%)
Feb 04, 2020	5.320	5.570	5.200	5.270	4,504,029	+0.15(+2.93%)
Feb 03, 2020	5.040	5.280	5.030	5.120	3,662,592	+0.01(+0.20%)
Jan 31, 2020	5.090	5.130	4.805	5.110	5,456,600	-0.09(-1.73%)
Jan 30, 2020	4.790	5.200	4.720	5.200	4,391,262	+0.26(+5.26%)
Jan 29, 2020	4.830	5.040	4.750	4.940	4,938,356	+0.17(+3.56%)
Jan 28, 2020	4.640	4.850	4.610	4.770	5,903,762	+0.17(+3.70%)
Jan 27, 2020	4.430	4.760	4.270	4.600	6,377,139	-0.01(-0.22%)
Jan 24, 2020	4.760	4.770	4.470	4.610	4,027,200	-0.22(-4.55%)
Jan 23, 2020	4.850	5.000	4.750	4.830	4,820,474	-0.21(-4.17%)
Jan 22, 2020	5.110	5.170	5.010	5.040	4,336,528	-0.14(-2.70%)
Jan 21, 2020	5.500	5.580	5.160	5.180	5,078,782	-0.50(-8.80%)
Jan 17, 2020	6.010	6.060	5.670	5.680	4,478,500	-0.34(-5.65%)
Jan 16, 2020	6.200	6.330	6.000	6.020	2,955,960	-0.10(-1.63%)
Jan 15, 2020	6.030	6.315	6.010	6.120	3,424,191	-0.01(-0.16%)
Jan 14, 2020	6.060	6.368	5.880	6.130	5,596,078	-0.08(-1.29%)
Jan 13, 2020	6.110	6.290	5.910	6.210	3,742,046	-0.02(-0.32%)
Jan 10, 2020	6.530	6.580	6.200	6.230	4,156,200	-0.30(-4.59%)
Jan 09, 2020	6.310	6.680	6.160	6.530	6,367,920	+0.16(+2.51%)
Jan 08, 2020	6.830	6.970	6.270	6.370	5,040,089	-0.51(-7.41%)
Jan 07, 2020	7.460	7.540	6.790	6.880	6,775,875	-0.82(-10.65%)
Jan 06, 2020	7.470	7.760	7.170	7.700	6,218,881	+0.28(+3.77%)
Jan 03, 2020	7.380	7.640	7.135	7.420	9,845,600	+0.66(+9.76%)
Jan 02, 2020	6.790	6.930	6.571	6.760	3,920,441	+0.20(+3.05%)
Dec 31, 2019	6.370	6.735	6.290	6.560	4,352,000	+0.05(+0.77%)
Dec 30, 2019	6.090	6.740	6.090	6.510	9,088,051	+0.65(+11.09%)
Dec 27, 2019	5.910	6.040	5.740	5.860	3,206,800	-0.02(-0.34%)
Dec 26, 2019	6.050	6.150	5.820	5.880	2,972,990	+0.03(+0.51%)
Dec 24, 2019	5.740	6.200	5.690	5.850	4,452,700	+0.16(+2.81%)
Dec 23, 2019	5.160	5.690	5.160	5.690	3,478,701	+0.50(+9.63%)
Dec 20, 2019	5.740	5.750	5.170	5.190	10,496,000	-0.59(-10.21%)
Dec 19, 2019	5.460	5.830	5.460	5.780	4,216,782	+0.29(+5.28%)
Dec 18, 2019	5.470	5.720	5.430	5.490	5,914,841	-0.06(-1.08%)
Dec 17, 2019	5.410	5.598	5.330	5.550	3,563,723	+0.22(+4.13%)
Dec 16, 2019	5.540	5.580	5.320	5.330	3,601,363	+0.00(+0.00%)
Dec 13, 2019	5.380	5.510	5.190	5.330	6,035,500	-0.01(-0.19%)
Dec 12, 2019	4.830	5.370	4.810	5.340	5,059,615	+0.48(+9.88%)
Dec 11, 2019	4.970	5.070	4.790	4.860	3,884,447	-0.18(-3.57%)
Dec 10, 2019	5.150	5.290	4.990	5.040	4,340,601	-0.11(-2.14%)
Dec 09, 2019	4.880	5.170	4.853	5.150	4,668,009	+0.19(+3.83%)
Dec 06, 2019	4.460	5.120	4.420	4.960	10,425,800	+0.40(+8.77%)
Dec 05, 2019	4.540	4.700	4.390	4.560	6,206,885	+0.13(+2.93%)
Dec 04, 2019	4.230	4.740	4.170	4.430	8,661,573	+0.42(+10.47%)
Dec 03, 2019	4.110	4.170	3.970	4.010	7,140,352	-0.27(-6.31%)
Dec 02, 2019	4.390	4.450	4.240	4.280	3,459,846	+0.02(+0.47%)
Nov 29, 2019	4.250	4.320	4.180	4.260	2,163,800	-0.16(-3.62%)
Nov 27, 2019	4.230	4.480	4.210	4.420	4,596,700	+0.17(+4.00%)
Nov 26, 2019	4.550	4.590	4.140	4.250	6,140,336	-0.16(-3.63%)
Nov 25, 2019	4.040	4.470	3.980	4.410	8,091,105	+0.47(+11.93%)
Nov 22, 2019	3.700	3.980	3.670	3.940	5,721,100	+0.28(+7.65%)
Nov 21, 2019	3.550	3.740	3.420	3.660	7,237,748	+0.14(+3.98%)
Nov 20, 2019	3.670	3.790	3.490	3.520	7,993,609	-0.17(-4.61%)
Nov 19, 2019	3.960	4.010	3.680	3.690	5,395,707	-0.50(-11.93%)
Nov 18, 2019	4.310	4.330	3.940	4.190	6,431,217	-0.19(-4.34%)
Nov 15, 2019	4.110	4.440	4.060	4.380	7,217,700	+0.28(+6.83%)
Nov 14, 2019	4.430	4.570	3.990	4.100	13,811,830	-0.25(-5.75%)
Nov 13, 2019	4.490	4.510	4.170	4.350	13,824,641	-0.18(-3.97%)
Nov 12, 2019	4.770	4.840	4.510	4.530	5,463,152	-0.16(-3.41%)
Nov 11, 2019	4.620	4.860	4.520	4.690	3,350,714	-0.07(-1.47%)
Nov 08, 2019	4.590	4.860	4.550	4.760	4,593,400	+0.06(+1.28%)
Nov 07, 2019	4.980	5.065	4.600	4.700	4,039,034	+0.06(+1.29%)
Nov 06, 2019	4.890	5.230	4.550	4.640	8,711,204	-0.27(-5.50%)
Nov 05, 2019	5.530	5.560	4.900	4.910	6,487,578	-0.41(-7.71%)
Nov 04, 2019	4.730	5.350	4.680	5.320	8,425,622	+0.77(+16.92%)

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.