Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.5800	0.6000	0.4900	0.5249	195,307	-0.03(-4.56%)
Nov 29, 2023	0.5000	0.5800	0.5000	0.5500	207,357	+0.03(+4.94%)
Nov 28, 2023	0.5500	0.5736	0.5010	0.5241	120,725	-0.04(-6.41%)
Nov 27, 2023	0.5300	0.5899	0.4900	0.5600	230,097	+0.05(+10.41%)
Nov 24, 2023	0.5376	0.5376	0.4860	0.5072	60,959	+0.01(+1.24%)
Nov 22, 2023	0.5100	0.5500	0.5000	0.5010	145,466	-0.02(-3.65%)
Nov 21, 2023	0.5200	0.5299	0.4701	0.5200	186,582	-0.01(-1.10%)
Nov 20, 2023	0.5700	0.5850	0.5201	0.5258	297,425	-0.05(-9.24%)
Nov 17, 2023	0.5990	0.6299	0.5750	0.5793	112,408	+0.01(+1.42%)
Nov 16, 2023	0.5900	0.6128	0.5500	0.5712	179,198	-0.03(-4.64%)
Nov 15, 2023	0.6200	0.6500	0.5900	0.5990	192,442	-0.03(-4.36%)
Nov 14, 2023	0.6100	0.6399	0.5900	0.6263	112,088	+0.01(+2.34%)
Nov 13, 2023	0.6840	0.6840	0.6000	0.6120	189,547	+0.02(+3.61%)
Nov 10, 2023	0.6333	0.6599	0.5600	0.5907	269,491	-0.07(-10.61%)
Nov 09, 2023	0.5764	0.6900	0.5740	0.6608	753,725	+0.10(+18.85%)
Nov 08, 2023	0.5900	0.5948	0.5201	0.5560	481,571	-0.02(-4.22%)
Nov 07, 2023	0.6743	0.6869	0.5510	0.5805	319,227	-0.07(-10.69%)
Nov 06, 2023	0.7300	0.7500	0.6175	0.6500	330,449	-0.09(-11.96%)
Nov 03, 2023	0.7349	0.7900	0.7100	0.7383	344,959	+0.00(+0.45%)
Nov 02, 2023	0.8150	0.8300	0.7300	0.7350	294,585	-0.03(-4.06%)
Nov 01, 2023	0.8159	0.8159	0.7500	0.7661	194,388	-0.04(-5.42%)
Oct 31, 2023	0.8227	0.8502	0.7500	0.8100	557,346	-0.05(-6.13%)
Oct 30, 2023	0.9999	0.9999	0.7813	0.8629	774,637	-0.09(-9.21%)
Oct 27, 2023	0.9650	1.100	0.9200	0.9504	2,699,107	+0.04(+4.44%)
Oct 26, 2023	0.7500	1.170	0.7206	0.9100	6,469,315	+0.16(+21.33%)
Oct 25, 2023	0.7900	0.8015	0.7100	0.7500	739,892	-0.08(-9.31%)
Oct 24, 2023	1.010	1.070	0.8015	0.8270	1,369,127	-0.19(-18.92%)
Oct 23, 2023	1.180	1.480	0.9900	1.020	5,041,259	-0.13(-11.30%)
Oct 20, 2023	1.570	1.740	1.110	1.150	3,945,217	-0.45(-28.13%)
Oct 19, 2023	1.250	1.840	1.210	1.600	17,241,116	+0.25(+18.52%)
Oct 18, 2023	1.140	1.550	1.110	1.350	16,412,235	+0.24(+21.62%)
Oct 17, 2023	1.050	1.410	1.010	1.110	12,836,494	+0.09(+8.82%)
Oct 16, 2023	0.7900	1.540	0.6521	1.020	41,008,712	+0.38(+59.47%)
Oct 13, 2023	0.6800	0.8000	0.5511	0.6396	3,988,950	-0.38(-37.29%)
Oct 12, 2023	2.150	2.730	0.8367	1.020	79,117,408	+0.70(+218.55%)
Oct 11, 2023	0.2800	0.4000	0.2773	0.3202	18,735,152	+0.03(+11.72%)
Oct 10, 2023	0.2900	0.2904	0.2851	0.2866	21,791	-0.00(-0.31%)
Oct 09, 2023	0.3060	0.3120	0.2627	0.2875	43,627	-0.02(-7.23%)
Oct 06, 2023	0.3379	0.3379	0.3066	0.3099	25,492	-0.02(-6.94%)
Oct 05, 2023	0.3123	0.3399	0.3100	0.3330	7,621	+0.00(+0.09%)
Oct 04, 2023	0.3423	0.3423	0.3179	0.3327	16,133	+0.00(+0.82%)
Oct 03, 2023	0.3200	0.3485	0.3200	0.3300	43,039	+0.01(+3.25%)
Oct 02, 2023	0.3256	0.3256	0.3110	0.3196	48,743	-0.01(-1.84%)
Sep 29, 2023	0.3349	0.3420	0.3150	0.3256	19,891	+0.00(+1.37%)
Sep 28, 2023	0.3255	0.3417	0.3110	0.3212	25,848	-0.00(-0.40%)
Sep 27, 2023	0.3131	0.3427	0.3131	0.3225	11,919	+0.01(+3.00%)
Sep 26, 2023	0.3200	0.3412	0.3101	0.3131	35,295	-0.03(-7.88%)
Sep 25, 2023	0.3248	0.3480	0.3361	0.3399	20,360	+0.01(+3.60%)
Sep 22, 2023	0.3191	0.3399	0.3033	0.3281	57,124	+0.03(+9.37%)
Sep 21, 2023	0.3200	0.3310	0.2997	0.3000	84,718	-0.04(-11.76%)
Sep 20, 2023	0.3333	0.3886	0.3333	0.3400	29,125	+0.00(+0.89%)
Sep 19, 2023	0.3400	0.3600	0.3335	0.3370	69,664	-0.00(-0.88%)
Sep 18, 2023	0.3500	0.3699	0.3356	0.3400	41,968	-0.00(-0.03%)
Sep 15, 2023	0.3333	0.3800	0.3333	0.3401	47,344	-0.01(-2.55%)
Sep 14, 2023	0.3500	0.3606	0.3301	0.3490	57,210	+0.00(+0.29%)
Sep 13, 2023	0.3500	0.3600	0.3356	0.3480	55,190	-0.00(-0.57%)
Sep 12, 2023	0.3603	0.3716	0.3500	0.3500	118,590	-0.02(-4.11%)
Sep 11, 2023	0.4100	0.4159	0.3505	0.3650	589,551	-0.03(-6.41%)
Sep 08, 2023	0.4200	0.4340	0.3900	0.3900	78,592	-0.05(-11.36%)
Sep 07, 2023	0.4605	0.4698	0.3843	0.4400	139,485	-0.03(-6.38%)
Sep 06, 2023	0.4600	0.4870	0.4600	0.4700	22,112	+0.02(+3.36%)
Sep 05, 2023	0.4605	0.4895	0.4325	0.4547	103,928	+0.01(+2.18%)
Sep 01, 2023	0.5150	0.5260	0.4350	0.4450	165,789	-0.07(-13.42%)
Aug 31, 2023	0.5216	0.5216	0.4904	0.5140	66,041	-0.01(-1.34%)
Aug 30, 2023	0.5404	0.5980	0.4940	0.5210	175,567	-0.02(-3.55%)
Aug 29, 2023	0.5654	0.6200	0.5401	0.5402	316,698	+0.03(+6.07%)
Aug 28, 2023	0.4848	0.5094	0.4801	0.5093	138,318	+0.02(+3.94%)
Aug 25, 2023	0.4755	0.5090	0.4637	0.4900	37,057	-0.01(-1.01%)
Aug 24, 2023	0.5180	0.5300	0.4950	0.4950	21,665	-0.01(-2.37%)
Aug 23, 2023	0.4879	0.5525	0.4879	0.5070	177,015	-0.00(-0.78%)
Aug 22, 2023	0.5101	0.5250	0.4781	0.5110	96,011	+0.00(+0.20%)
Aug 21, 2023	0.5300	0.5550	0.5000	0.5100	117,313	-0.02(-3.65%)
Aug 18, 2023	0.5400	0.5859	0.5205	0.5293	79,119	-0.06(-10.29%)
Aug 17, 2023	0.5800	0.6100	0.5300	0.5900	68,681	+0.03(+6.29%)
Aug 16, 2023	0.5600	0.5900	0.5531	0.5551	40,846	-0.04(-7.31%)
Aug 15, 2023	0.5800	0.6000	0.5300	0.5989	55,930	+0.04(+7.72%)
Aug 14, 2023	0.6090	0.6300	0.5100	0.5560	77,952	-0.05(-8.85%)
Aug 11, 2023	0.6175	0.6326	0.6000	0.6100	18,610	-0.02(-3.57%)
Aug 10, 2023	0.6200	0.6498	0.6000	0.6326	11,825	+0.03(+5.26%)
Aug 09, 2023	0.6100	0.6400	0.6000	0.6010	30,652	-0.01(-1.65%)
Aug 08, 2023	0.6372	0.6517	0.6100	0.6111	17,585	-0.03(-4.07%)
Aug 07, 2023	0.6517	0.6517	0.6225	0.6370	26,741	-0.01(-2.17%)
Aug 04, 2023	0.6700	0.6799	0.6252	0.6511	35,539	-0.00(-0.44%)
Aug 03, 2023	0.6700	0.6737	0.6271	0.6540	16,724	-0.02(-2.92%)
Aug 02, 2023	0.6102	0.6894	0.6000	0.6737	42,971	+0.04(+6.09%)
Aug 01, 2023	0.6740	0.6740	0.5900	0.6350	161,138	-0.04(-5.93%)
Jul 31, 2023	0.7050	0.7100	0.6610	0.6750	62,841	-0.01(-2.02%)
Jul 28, 2023	0.7600	0.7770	0.6605	0.6889	133,600	-0.06(-7.90%)
Jul 27, 2023	0.8000	0.8125	0.7100	0.7480	143,959	-0.03(-4.35%)
Jul 26, 2023	0.8100	0.8350	0.7820	0.7820	73,287	-0.03(-3.39%)
Jul 25, 2023	0.8150	0.8350	0.8002	0.8094	14,313	-0.02(-2.36%)
Jul 24, 2023	0.8190	0.8301	0.8002	0.8290	9,602	+0.03(+3.61%)
Jul 21, 2023	0.8100	0.8400	0.7800	0.8001	54,276	-0.02(-3.02%)
Jul 20, 2023	0.8500	0.8500	0.8153	0.8250	20,078	-0.03(-2.94%)
Jul 19, 2023	0.9000	0.9000	0.8072	0.8500	59,933	-0.02(-2.19%)
Jul 18, 2023	0.8400	0.8800	0.8100	0.8690	83,849	+0.05(+6.16%)
Jul 17, 2023	0.8440	0.8440	0.7950	0.8186	39,620	-0.01(-1.34%)
Jul 14, 2023	0.7991	0.8500	0.7991	0.8297	89,186	+0.03(+4.35%)
Jul 13, 2023	0.8000	0.8300	0.7901	0.7951	51,001	-0.02(-3.04%)
Jul 12, 2023	0.8300	0.8410	0.8000	0.8200	60,418	-0.01(-0.91%)
Jul 11, 2023	0.8000	0.8498	0.8000	0.8275	44,450	-0.00(-0.11%)
Jul 10, 2023	0.8255	0.8429	0.8120	0.8284	14,243	+0.01(+1.57%)
Jul 07, 2023	0.8000	0.8705	0.8000	0.8156	68,040	-0.02(-2.67%)
Jul 06, 2023	0.8300	0.8400	0.8150	0.8380	88,572	-0.01(-1.41%)
Jul 05, 2023	0.8400	0.8780	0.8399	0.8500	51,904	+0.01(+1.25%)
Jul 03, 2023	0.8454	0.8700	0.8312	0.8395	15,604	-0.04(-4.35%)
Jun 30, 2023	0.8428	0.8777	0.8238	0.8777	41,389	+0.02(+2.06%)
Jun 29, 2023	0.8600	0.8800	0.8000	0.8600	96,943	-0.01(-0.92%)
Jun 28, 2023	0.8800	0.8887	0.7450	0.8680	230,548	-0.02(-1.78%)
Jun 27, 2023	0.8400	0.8899	0.8400	0.8837	43,430	+0.03(+3.12%)
Jun 26, 2023	0.8402	0.8800	0.8254	0.8570	37,249	-0.00(-0.10%)
Jun 23, 2023	0.8500	0.9499	0.8200	0.8579	280,027	-0.02(-2.11%)
Jun 22, 2023	0.8500	0.9000	0.8477	0.8764	147,165	+0.01(+0.67%)
Jun 21, 2023	0.8840	0.9067	0.8500	0.8706	137,219	-0.03(-2.83%)
Jun 20, 2023	0.8800	0.9200	0.8727	0.8960	156,384	+0.01(+1.01%)
Jun 16, 2023	0.9700	0.9700	0.8724	0.8870	469,026	-0.13(-13.18%)
Jun 15, 2023	0.9900	1.100	0.9820	1.022	321,682	-0.07(-6.27%)
May 08, 2023	1.110	1.150	1.010	1.090	328,355	-0.01(-0.91%)
May 05, 2023	1.040	1.270	1.030	1.100	718,790	-0.05(-4.35%)
May 04, 2023	1.350	1.350	1.100	1.150	787,924	-0.20(-14.81%)
May 03, 2023	1.210	1.450	1.050	1.350	3,212,578	+0.03(+2.27%)
May 02, 2023	1.060	1.680	1.000	1.320	17,953,096	+0.31(+30.69%)
May 01, 2023	0.8200	1.250	0.7465	1.010	6,832,673	+0.21(+26.74%)
Apr 28, 2023	0.7400	0.8490	0.7100	0.7969	898,269	+0.10(+13.75%)
Apr 27, 2023	0.6900	0.7200	0.6801	0.7006	671,135	-0.01(-1.32%)
Apr 26, 2023	0.7000	0.7250	0.6800	0.7100	137,824	+0.01(+1.41%)
Apr 25, 2023	0.7000	0.7200	0.6900	0.7001	100,491	-0.05(-6.06%)
Apr 24, 2023	0.7997	0.7997	0.7037	0.7453	167,401	-0.07(-8.12%)
Apr 21, 2023	0.7400	0.8600	0.6600	0.8112	1,021,792	+0.08(+11.08%)
Apr 20, 2023	0.8200	0.8350	0.6820	0.7303	603,811	-0.07(-8.17%)
Apr 19, 2023	0.7400	0.8410	0.7400	0.7953	2,370,048	+0.10(+14.20%)
Apr 18, 2023	0.7200	0.7350	0.6809	0.6964	133,092	-0.02(-3.28%)
Apr 17, 2023	0.7300	0.7601	0.7117	0.7200	204,027	-0.04(-5.26%)
Apr 14, 2023	0.8200	0.8220	0.7300	0.7600	438,769	-0.06(-7.46%)
Apr 13, 2023	0.8800	0.9100	0.8000	0.8213	582,799	-0.09(-9.75%)
Apr 12, 2023	0.9300	0.9890	0.8610	0.9100	547,566	-0.01(-0.60%)
Apr 11, 2023	1.000	1.150	0.9000	0.9155	744,967	-0.06(-6.59%)
Apr 10, 2023	1.180	1.180	0.9150	0.9801	1,268,144	-0.23(-19.00%)
Apr 06, 2023	0.8500	1.330	0.8200	1.210	15,099,127	+0.33(+37.42%)
Apr 05, 2023	1.320	1.370	0.8566	0.8805	5,257,576	-0.58(-39.69%)
Apr 04, 2023	1.000	1.880	0.9992	1.460	91,455,368	+0.85(+139.34%)
Apr 03, 2023	0.5900	0.6400	0.5900	0.6100	46,639	+0.01(+1.67%)
Mar 31, 2023	0.5900	0.6050	0.5800	0.6000	70,695	-0.01(-0.83%)
Mar 30, 2023	0.5200	0.6193	0.5200	0.6050	319,151	+0.07(+12.29%)
Mar 29, 2023	0.5400	0.5537	0.5200	0.5388	111,352	-0.01(-1.16%)
Mar 28, 2023	0.5501	0.5566	0.5300	0.5451	77,438	-0.01(-2.64%)
Mar 27, 2023	0.5459	0.5800	0.5410	0.5599	49,856	-0.00(-0.02%)
Mar 24, 2023	0.5900	0.5900	0.5400	0.5600	74,166	-0.03(-5.08%)
Mar 23, 2023	0.5800	0.6000	0.5670	0.5900	102,342	+0.01(+1.72%)
Mar 22, 2023	0.5600	0.5900	0.5410	0.5800	63,741	+0.02(+3.57%)
Mar 21, 2023	0.5705	0.6100	0.5444	0.5600	223,846	-0.06(-9.44%)
Mar 20, 2023	0.6700	0.6799	0.6100	0.6184	153,166	-0.04(-6.30%)
Mar 17, 2023	0.6200	0.6764	0.6200	0.6600	218,834	+0.04(+6.45%)
Mar 16, 2023	0.5789	0.6200	0.5600	0.6200	166,559	+0.04(+7.10%)
Mar 15, 2023	0.5700	0.5900	0.5411	0.5789	305,113	-0.03(-5.10%)
Mar 14, 2023	0.6800	0.6900	0.6000	0.6100	317,702	-0.08(-12.20%)
Mar 13, 2023	0.7100	0.7800	0.6150	0.6948	346,861	-0.09(-10.92%)
Mar 10, 2023	0.7200	0.8100	0.7200	0.7800	420,770	-0.03(-3.70%)
Mar 09, 2023	0.8200	0.8800	0.7075	0.8100	794,144	-0.06(-6.90%)
Mar 08, 2023	0.9000	0.9800	0.8001	0.8700	1,021,324	-0.16(-15.53%)
Mar 07, 2023	1.090	1.090	1.010	1.030	1,328,678	-0.11(-9.65%)
Mar 06, 2023	1.110	1.280	1.050	1.140	8,438,855	+0.14(+14.00%)
Mar 03, 2023	1.600	1.600	0.9900	1.000	3,837,238	-0.46(-31.51%)
Mar 02, 2023	1.610	1.680	1.450	1.460	182,798	-0.32(-17.98%)
Mar 01, 2023	1.790	1.957	1.720	1.780	73,696	-0.06(-3.26%)
Feb 28, 2023	2.120	2.170	1.810	1.840	84,994	-0.33(-15.21%)
Feb 27, 2023	2.450	2.600	2.160	2.170	63,719	-0.40(-15.56%)
Feb 24, 2023	2.840	2.840	2.560	2.570	24,978	-0.36(-12.29%)
Feb 23, 2023	3.110	3.128	2.750	2.930	106,636	-0.21(-6.69%)
Feb 22, 2023	3.130	3.266	3.120	3.140	64,645	-0.16(-4.85%)
Feb 21, 2023	3.400	3.500	3.080	3.300	84,684	-0.39(-10.57%)
Feb 17, 2023	3.540	3.720	3.390	3.690	69,894	+0.27(+7.89%)
Feb 16, 2023	3.600	3.838	3.330	3.420	74,309	-0.28(-7.57%)
Feb 15, 2023	3.410	3.730	3.400	3.700	152,995	+0.18(+5.11%)
Feb 14, 2023	3.000	3.950	2.870	3.520	1,380,784	+0.70(+24.82%)
Feb 13, 2023	2.860	2.930	2.680	2.820	69,788	-0.17(-5.69%)
Feb 10, 2023	2.530	3.160	2.502	2.990	126,705	+0.34(+12.83%)
Feb 09, 2023	3.540	3.740	2.570	2.650	452,621	-1.00(-27.40%)
Feb 08, 2023	3.550	4.176	3.505	3.650	1,294,429	-0.15(-3.95%)
Feb 07, 2023	3.290	3.960	3.170	3.800	3,165,330	+0.03(+0.80%)
Feb 06, 2023	3.840	5.030	3.330	3.770	80,360,152	+2.09(+124.40%)
Feb 03, 2023	1.650	1.780	1.650	1.680	40,855	-0.02(-1.18%)
Feb 02, 2023	1.660	1.782	1.640	1.700	67,723	+0.05(+3.03%)
Feb 01, 2023	1.681	1.730	1.637	1.650	39,076	-0.02(-1.20%)
Jan 31, 2023	1.680	1.780	1.650	1.670	31,977	-0.02(-1.18%)
Jan 30, 2023	1.680	1.780	1.660	1.690	32,784	-0.05(-2.87%)
Jan 27, 2023	1.760	1.820	1.670	1.740	37,188	+0.01(+0.58%)
Jan 26, 2023	1.780	1.810	1.680	1.730	38,757	-0.08(-4.42%)
Jan 25, 2023	1.650	1.850	1.650	1.810	62,694	+0.12(+7.10%)
Jan 24, 2023	1.700	1.795	1.640	1.690	47,696	-0.02(-1.17%)
Jan 23, 2023	1.740	1.810	1.640	1.710	47,676	+0.00(+0.00%)
Jan 20, 2023	1.770	1.800	1.670	1.710	50,123	-0.04(-2.29%)
Jan 19, 2023	1.840	1.889	1.720	1.750	74,085	-0.05(-2.78%)
Jan 18, 2023	1.940	1.950	1.800	1.800	38,861	-0.10(-5.26%)
Jan 17, 2023	1.817	1.930	1.817	1.900	62,550	+0.10(+5.56%)
Jan 13, 2023	1.790	1.870	1.770	1.800	41,167	-0.02(-1.10%)
Jan 12, 2023	1.740	1.950	1.680	1.820	58,378	+0.08(+4.60%)
Jan 11, 2023	1.650	1.800	1.610	1.740	81,028	+0.12(+7.41%)
Jan 10, 2023	1.740	1.807	1.560	1.620	89,085	-0.10(-5.81%)
Jan 09, 2023	1.820	1.900	1.696	1.720	99,281	-0.08(-4.44%)
Jan 06, 2023	1.800	1.910	1.710	1.800	68,868	-0.04(-2.17%)
Jan 05, 2023	1.800	1.930	1.740	1.840	107,175	+0.10(+5.80%)
Jan 04, 2023	1.860	1.890	1.710	1.739	120,006	-0.11(-5.99%)
Jan 03, 2023	1.805	1.900	1.730	1.850	110,848	-0.01(-0.54%)
Dec 30, 2022	2.060	2.110	1.780	1.860	143,006	-0.28(-13.08%)
Dec 29, 2022	2.030	2.240	1.920	2.140	114,947	+0.00(+0.00%)
Dec 28, 2022	2.220	2.300	2.100	2.140	122,416	-0.12(-5.31%)
Dec 27, 2022	2.290	2.360	2.180	2.260	103,746	-0.01(-0.44%)
Dec 23, 2022	2.430	2.440	2.065	2.270	124,561	-0.09(-3.82%)
Dec 22, 2022	2.390	2.440	2.080	2.360	152,438	+0.08(+3.51%)
Dec 21, 2022	2.110	2.450	1.960	2.280	103,997	+0.13(+6.05%)
Dec 20, 2022	2.140	2.250	2.000	2.150	103,049	+0.08(+4.12%)
Dec 19, 2022	2.120	2.185	1.960	2.065	111,305	+0.06(+3.25%)
Dec 16, 2022	2.000	2.160	1.950	2.000	118,684	-0.03(-1.48%)
Dec 15, 2022	2.050	2.190	1.920	2.030	104,668	-0.03(-1.46%)
Dec 14, 2022	2.150	2.287	1.920	2.060	109,182	-0.09(-4.18%)
Dec 13, 2022	1.860	2.184	1.860	2.150	128,742	+0.35(+19.58%)
Dec 12, 2022	1.820	1.990	1.700	1.798	35,576	-0.18(-9.19%)
Dec 09, 2022	1.700	2.200	1.700	1.980	233,180	+0.15(+8.20%)
Dec 08, 2022	1.860	1.910	1.750	1.830	112,459	-0.07(-3.68%)
Dec 07, 2022	1.780	1.980	1.610	1.900	137,659	+0.12(+6.74%)
Dec 06, 2022	1.860	1.900	1.700	1.780	49,688	-0.06(-3.26%)
Dec 05, 2022	1.940	2.049	1.780	1.840	52,778	-0.10(-5.31%)
Dec 02, 2022	1.740	1.980	1.690	1.943	98,599	+0.20(+11.68%)

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.