Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023				2.096	101	+0.02(+1.06%)
Nov 28, 2023				2.074	117,500	-0.07(-3.36%)
Nov 27, 2023	2.146	2.146	2.146	2.146	8,132	+0.08(+3.87%)
Nov 24, 2023	2.066	2.066	2.066	2.066	1,352	-0.01(-0.29%)
Nov 22, 2023	2.076	2.108	2.060	2.072	15,613	+0.02(+1.07%)
Nov 20, 2023				2.050	97	-0.07(-3.21%)
Nov 17, 2023	2.118	2.118	2.118	2.118	5,605	+0.05(+2.62%)
Nov 15, 2023				2.064	0	+0.06(+2.94%)
Nov 14, 2023	1.985	2.005	1.946	2.005	125,164	+0.05(+2.51%)
Nov 13, 2023	1.938	2.022	1.930	1.956	9,665	+0.01(+0.31%)
Nov 10, 2023	2.010	2.010	1.950	1.950	29,873	-0.07(-3.70%)
Nov 03, 2023				2.025	65	+0.09(+4.71%)
Nov 01, 2023				1.934	0	+0.11(+6.26%)
Oct 30, 2023				1.820	0	-0.04(-2.05%)
Oct 27, 2023	1.858	1.858	1.858	1.858	101,120	+0.07(+3.80%)
Oct 25, 2023				1.790	0	-0.07(-3.76%)
Oct 24, 2023	1.860	1.860	1.860	1.860	7,742	+0.02(+1.09%)
Oct 23, 2023	1.840	1.840	1.840	1.840	3,095	+0.06(+3.14%)
Oct 20, 2023	1.842	1.842	1.784	1.784	8,869	-0.09(-5.01%)
Oct 19, 2023	1.878	1.878	1.860	1.878	3,868	-0.01(-0.42%)
Oct 18, 2023	1.915	1.915	1.886	1.886	13,413	-0.12(-5.89%)
Oct 17, 2023	2.004	2.004	2.004	2.004	344	+0.07(+3.83%)
Oct 16, 2023	1.950	1.960	1.930	1.930	60,715	-0.03(-1.53%)
Oct 13, 2023	1.960	1.960	1.960	1.960	4,777	-0.05(-2.68%)
Oct 12, 2023	2.014	2.014	2.014	2.014	5,452	+0.07(+3.81%)
Oct 11, 2023	1.936	1.942	1.936	1.940	3,648	+0.01(+0.52%)
Oct 10, 2023	1.926	1.960	1.926	1.930	10,435	-0.03(-1.33%)
Oct 09, 2023	1.960	1.960	1.956	1.956	5,771	+0.04(+2.09%)
Oct 06, 2023	1.916	1.916	1.916	1.916	397	-0.01(-0.52%)
Oct 05, 2023	1.974	1.974	1.926	1.926	3,459	-0.04(-1.98%)
Oct 03, 2023				1.965	0	-0.04(-2.24%)
Sep 28, 2023				2.010	0	-0.01(-0.50%)
Sep 26, 2023				2.020	0	-0.05(-2.32%)
Sep 21, 2023				2.068	2	+0.06(+2.99%)
Sep 19, 2023				2.008	17,200	-0.02(-1.08%)
Sep 18, 2023	2.030	2.030	2.030	2.030	123	-0.09(-4.25%)
Sep 15, 2023	2.120	2.120	2.120	2.120	3,332	+0.11(+5.58%)
Sep 14, 2023	2.100	2.100	2.008	2.008	144,087	+0.00(+0.20%)
Sep 13, 2023	2.030	2.030	2.004	2.004	1,582	-0.03(-1.38%)
Sep 11, 2023				2.032	7	+0.03(+1.50%)
Sep 08, 2023	1.998	2.002	1.998	2.002	4,599	-0.04(-1.96%)
Sep 06, 2023				2.042	0	-0.05(-2.39%)
Sep 05, 2023	2.092	2.092	2.092	2.092	1,056	-0.00(-0.10%)
Sep 01, 2023	2.016	2.094	2.016	2.094	2,318	+0.01(+0.48%)
Aug 30, 2023				2.084	0	+0.04(+1.91%)
Aug 29, 2023	2.045	2.045	1.998	2.045	5,791	-0.02(-0.73%)
Aug 28, 2023	1.986	2.060	1.986	2.060	2,559	-0.01(-0.58%)
Aug 25, 2023	2.072	2.072	2.072	2.072	70,735	+0.09(+4.65%)
Aug 24, 2023	1.980	1.980	1.980	1.980	4,617	-0.04(-1.98%)
Aug 23, 2023	1.960	2.020	1.960	2.020	5,236	+0.01(+0.50%)
Aug 22, 2023	1.950	2.010	1.950	2.010	4,319	+0.04(+2.03%)
Aug 21, 2023	2.004	2.004	1.970	1.970	18,313	+0.00(+0.20%)
Aug 18, 2023	2.000	2.000	1.966	1.966	27,618	-0.02(-1.21%)
Aug 17, 2023	2.030	2.030	1.990	1.990	3,667	-0.02(-1.00%)
Aug 16, 2023	2.010	2.010	2.010	2.010	169,305	+0.04(+2.24%)
Aug 15, 2023	1.960	1.966	1.960	1.966	8,898	-0.01(-0.30%)
Aug 14, 2023	2.042	2.049	1.972	1.972	150,569	-0.12(-5.74%)
Aug 10, 2023				2.092	0	+0.08(+4.08%)
Aug 09, 2023	2.070	2.070	2.010	2.010	11,201	-0.07(-3.37%)
Aug 08, 2023	2.080	2.080	2.080	2.080	1,117	+0.09(+4.63%)
Aug 04, 2023				1.988	80	-0.03(-1.49%)
Aug 03, 2023	2.102	2.102	2.018	2.018	2,759	-0.13(-6.14%)
Aug 02, 2023	2.150	2.150	2.150	2.150	1,182	+0.10(+4.83%)
Aug 01, 2023	2.170	2.170	2.050	2.051	11,729	-0.11(-5.05%)
Jul 31, 2023	2.070	2.160	2.070	2.160	320	+0.05(+2.37%)
Jul 28, 2023	2.170	2.170	2.110	2.110	3,952	-0.01(-0.47%)
Jul 27, 2023	2.120	2.120	2.120	2.120	7,900	+0.02(+0.95%)
Jul 26, 2023	2.168	2.168	2.100	2.100	3,062	+0.03(+1.55%)
Jul 25, 2023	2.068	2.068	2.068	2.068	284	-0.11(-4.88%)
Jul 24, 2023	2.174	2.174	2.174	2.174	575	+0.04(+1.78%)
Jul 18, 2023				2.136	0	-0.04(-1.66%)
Jul 14, 2023				2.172	46	+0.02(+1.12%)
Jul 13, 2023	2.170	2.170	2.148	2.148	141,536	+0.15(+7.40%)
Jul 12, 2023	1.992	2.000	1.992	2.000	3,140	+0.01(+0.40%)
Jul 11, 2023	1.992	1.992	1.992	1.992	128	+0.03(+1.37%)
Jul 10, 2023	1.978	1.978	1.965	1.965	889	-0.03(-1.65%)
Jul 06, 2023				1.998	0	-0.06(-3.01%)
Jul 03, 2023				2.060	0	+0.09(+4.36%)
Jun 30, 2023	1.974	1.974	1.974	1.974	6,443	-0.08(-3.80%)
Jun 29, 2023	2.052	2.052	2.052	2.052	823	+0.02(+1.08%)
Jun 27, 2023				2.030	219	+0.03(+1.50%)
Jun 26, 2023	1.940	2.000	1.940	2.000	2,635	+0.08(+4.17%)
Jun 23, 2023	1.950	1.950	1.920	1.920	5,584	-0.08(-3.81%)
Jun 22, 2023	2.052	2.052	1.996	1.996	2,665	-0.04(-1.77%)
Jun 21, 2023	1.970	2.032	1.970	2.032	2,574	+0.00(+0.20%)
Jun 20, 2023	2.044	2.044	2.028	2.028	4,612	+0.01(+0.40%)
Jun 15, 2023				2.020	6	+0.00(+0.00%)
Jun 14, 2023	2.020	2.020	2.020	2.020	23,382	+0.01(+0.40%)
Jun 13, 2023	1.900	2.012	1.900	2.012	3,500	+0.01(+0.60%)
Jun 12, 2023	1.900	2.000	1.900	2.000	5,945	+0.04(+2.04%)
Jun 09, 2023	1.994	1.994	1.916	1.960	139,409	-0.03(-1.51%)
Jun 07, 2023				1.990	0	+0.03(+1.53%)
Jun 06, 2023	1.960	1.960	1.960	1.960	6,472	+0.00(+0.00%)
Jun 05, 2023	1.960	1.960	1.960	1.960	1,987	-0.04(-2.24%)
Jun 02, 2023	2.005	2.005	2.005	2.005	31,779	-0.01(-0.64%)
Jun 01, 2023	2.014	2.018	2.014	2.018	1,028	-0.00(-0.10%)
May 31, 2023	2.020	2.020	2.020	2.020	211	+0.02(+1.00%)
May 30, 2023	2.000	2.000	1.948	2.000	7,651	+0.01(+0.40%)
May 26, 2023	1.980	1.992	1.980	1.992	5,780	-0.09(-4.23%)
May 24, 2023				2.080	22,994	+0.00(+0.00%)
May 23, 2023	2.080	2.080	2.080	2.080	2,156	-0.02(-0.76%)
May 22, 2023	2.096	2.096	2.096	2.096	902	-0.01(-0.66%)
May 18, 2023				2.110	0	+0.01(+0.48%)
May 17, 2023	2.100	2.100	2.100	2.100	500	-0.08(-3.49%)
May 15, 2023				2.176	0	+0.07(+3.13%)
May 12, 2023	2.110	2.110	2.110	2.110	6,200	-0.08(-3.65%)
May 10, 2023				2.190	26,030	+0.04(+1.67%)
May 08, 2023				2.154	0	+0.02(+1.13%)
May 05, 2023	2.165	2.165	2.130	2.130	36,013	+0.00(+0.00%)
May 04, 2023	2.130	2.130	2.088	2.130	9,940	+0.01(+0.47%)
May 03, 2023	2.120	2.120	2.120	2.120	390	+0.06(+2.91%)
May 02, 2023	2.060	2.060	2.060	2.060	8,000	-0.06(-2.65%)
May 01, 2023	2.160	2.176	2.100	2.116	4,749	+0.00(+0.19%)
Apr 28, 2023	2.112	2.112	2.112	2.112	190	-0.01(-0.38%)
Apr 27, 2023	2.118	2.120	2.090	2.120	33,835	-0.05(-2.30%)
Apr 26, 2023	2.170	2.170	2.170	2.170	600	+0.05(+2.36%)
Apr 25, 2023	2.100	2.120	2.100	2.120	18,885	-0.00(-0.19%)
Apr 24, 2023	2.124	2.165	2.124	2.124	44,835	+0.00(+0.14%)
Apr 21, 2023	2.134	2.134	2.121	2.121	2,053	+0.01(+0.62%)
Apr 20, 2023	2.222	2.222	2.108	2.108	1,974	-0.01(-0.66%)
Apr 19, 2023	2.122	2.122	2.122	2.122	1,233	-0.01(-0.28%)
Apr 17, 2023				2.128	0	-0.07(-3.18%)
Apr 14, 2023	2.198	2.198	2.198	2.198	1,172	-0.00(-0.09%)
Apr 13, 2023	2.200	2.200	2.200	2.200	412	+0.08(+3.53%)
Apr 12, 2023	2.104	2.125	2.104	2.125	2,786	+0.00(+0.14%)
Apr 11, 2023	2.122	2.122	2.122	2.122	2,787	-0.06(-2.57%)
Apr 10, 2023	2.178	2.178	2.178	2.178	613	+0.03(+1.30%)
Apr 06, 2023	2.200	2.200	2.080	2.150	48,290	-0.07(-3.15%)
Apr 05, 2023	2.220	2.220	2.220	2.220	3,126	+0.11(+5.21%)
Apr 03, 2023				2.110	11,100	-0.06(-2.59%)
Mar 31, 2023	2.166	2.166	2.166	2.166	1,070	+0.07(+3.44%)
Mar 30, 2023	2.094	2.094	2.094	2.094	2,870	-0.03(-1.46%)
Mar 28, 2023				2.125	0	+0.05(+2.26%)
Mar 27, 2023	2.078	2.100	2.076	2.078	6,049	+0.02(+0.87%)
Mar 23, 2023				2.060	0	-0.02(-0.96%)
Mar 21, 2023				2.080	0	-0.02(-0.76%)
Mar 20, 2023	2.096	2.096	2.096	2.096	2,874	+0.06(+2.75%)
Mar 17, 2023	2.040	2.040	2.040	2.040	358	+0.01(+0.59%)
Mar 16, 2023	2.112	2.112	2.028	2.028	10,808	-0.01(-0.59%)
Mar 15, 2023	2.040	2.040	2.040	2.040	40,741	+0.00(+0.20%)
Mar 14, 2023	2.036	2.096	2.036	2.036	3,820	+0.09(+4.62%)
Mar 13, 2023	1.946	1.946	1.946	1.946	135	-0.01(-0.31%)
Mar 10, 2023	1.952	1.952	1.952	1.952	686	-0.07(-3.65%)
Mar 09, 2023	2.026	2.026	2.026	2.026	1,976	+0.00(+0.00%)
Mar 08, 2023	2.030	2.030	2.026	2.026	935	-0.03(-1.27%)
Mar 07, 2023	2.052	2.052	2.052	2.052	4,044	+0.01(+0.59%)
Mar 06, 2023	2.070	2.070	2.040	2.040	654	-0.05(-2.39%)
Mar 02, 2023				2.090	6,039	+0.03(+1.46%)
Mar 01, 2023	2.068	2.068	2.060	2.060	249	+0.01(+0.49%)
Feb 28, 2023	2.050	2.050	2.050	2.050	1,053	-0.01(-0.68%)
Feb 27, 2023	2.070	2.070	2.050	2.064	129,345	-0.01(-0.58%)
Feb 24, 2023	2.076	2.076	2.076	2.076	2,815	+0.01(+0.29%)
Feb 22, 2023				2.070	0	-0.04(-1.71%)
Feb 21, 2023	2.106	2.106	2.106	2.106	347	+0.02(+0.77%)
Feb 17, 2023	2.090	2.090	2.090	2.090	1,086	+0.02(+0.97%)
Feb 15, 2023				2.070	0	-0.03(-1.43%)
Feb 14, 2023	2.100	2.100	2.100	2.100	364	+0.01(+0.57%)
Feb 13, 2023	2.088	2.088	2.088	2.088	5,115	+0.06(+2.86%)
Feb 10, 2023	2.030	2.030	2.030	2.030	136	-0.12(-5.58%)
Feb 09, 2023	2.150	2.150	2.150	2.150	933	-0.02(-0.74%)
Feb 07, 2023				2.166	1	-0.08(-3.56%)
Feb 06, 2023	2.200	2.246	2.200	2.246	1,169	+0.04(+1.63%)
Feb 03, 2023	2.272	2.290	2.210	2.210	14,285	-0.01(-0.45%)
Feb 01, 2023				2.220	10,194	+0.04(+1.83%)
Jan 31, 2023	2.210	2.210	2.178	2.180	4,791	-0.05(-2.24%)
Jan 30, 2023	2.230	2.230	2.230	2.230	1,830	+0.06(+2.76%)
Jan 26, 2023				2.170	20	-0.01(-0.55%)
Jan 25, 2023	2.160	2.182	2.150	2.182	11,125	+0.06(+2.92%)
Jan 24, 2023	2.132	2.138	2.080	2.120	48,044	-0.05(-2.30%)
Jan 23, 2023	2.090	2.170	2.090	2.170	155,014	+0.07(+3.33%)
Jan 20, 2023	2.040	2.140	1.836	2.100	61,783	+0.33(+18.64%)
Jan 18, 2023				1.770	0	-0.28(-13.57%)
Jan 17, 2023	2.102	2.102	2.048	2.048	5,447	+0.01(+0.29%)
Jan 13, 2023	2.042	2.042	2.042	2.042	201	-0.04(-1.83%)
Jan 12, 2023	2.050	2.100	2.050	2.080	21,938	+0.03(+1.56%)
Jan 11, 2023	2.040	2.048	2.040	2.048	14,509	+0.03(+1.39%)
Jan 10, 2023	2.020	2.020	2.020	2.020	1,911	-0.10(-4.72%)
Jan 09, 2023	2.118	2.120	2.118	2.120	10,605	+0.11(+5.37%)
Jan 06, 2023	2.070	2.070	2.010	2.012	3,021	-0.03(-1.37%)
Jan 04, 2023				2.040	5	-0.03(-1.45%)
Jan 03, 2023	2.070	2.070	2.070	2.070	5,945	+0.06(+2.88%)
Dec 30, 2022	2.078	2.078	2.012	2.012	2,420	+0.05(+2.65%)
Dec 29, 2022	1.972	1.972	1.960	1.960	2,504	+0.00(+0.00%)
Dec 28, 2022	1.960	1.960	1.960	1.960	11,312	+0.02(+1.24%)
Dec 27, 2022	1.936	1.936	1.890	1.936	9,627	-0.01(-0.62%)
Dec 23, 2022	1.948	1.948	1.948	1.948	3,581	+0.02(+1.25%)
Dec 22, 2022	1.910	1.994	1.910	1.924	23,624	-0.09(-4.28%)
Dec 21, 2022	1.950	2.010	1.950	2.010	141,414	+0.06(+2.97%)
Dec 20, 2022	1.928	1.956	1.928	1.952	56,530	-0.01(-0.31%)
Dec 19, 2022	2.010	2.010	1.950	1.958	10,049	-0.08(-4.02%)
Dec 16, 2022	2.056	2.056	2.000	2.040	9,162	-0.02(-0.78%)
Dec 15, 2022	2.104	2.104	2.026	2.056	3,114	+0.02(+0.98%)
Dec 14, 2022	2.030	2.098	2.021	2.036	10,990	+0.01(+0.30%)
Dec 13, 2022	2.030	2.088	2.030	2.030	3,218	+0.02(+1.00%)
Dec 12, 2022	2.016	2.016	2.010	2.010	17,871	-0.00(-0.10%)
Dec 09, 2022	2.025	2.048	2.010	2.012	13,457	-0.01(-0.40%)
Dec 08, 2022	2.058	2.058	2.020	2.020	7,356	+0.01(+0.30%)
Dec 07, 2022	2.016	2.035	2.014	2.014	5,990	-0.01(-0.59%)
Dec 06, 2022	2.026	2.026	2.026	2.026	2,569	+0.01(+0.40%)
Dec 05, 2022	2.022	2.088	2.018	2.018	142,262	+0.02(+0.89%)
Dec 02, 2022	2.016	2.016	2.000	2.000	12,778	-0.05(-2.24%)

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.