Date	Open	High	Low	Close	Volume	Change (%)
Nov 02, 2020		0.0728	0.0728	0.0728	0	-0.05(-40.79%)
Oct 30, 2020	0.1271	0.1299	0.1214	0.1230	3,168,416	-0.00(-1.95%)
Oct 29, 2020	0.1253	0.1303	0.1253	0.1255	1,974,410	-0.00(-1.28%)
Oct 28, 2020	0.1385	0.1385	0.1271	0.1271	2,760,217	-0.00(-2.92%)
Oct 27, 2020	0.1335	0.1383	0.1271	0.1309	3,379,557	-0.00(-1.89%)
Oct 26, 2020	0.1349	0.1358	0.1312	0.1335	2,143,100	-0.00(-1.68%)
Oct 23, 2020	0.1377	0.1377	0.1352	0.1358	2,716,539	+0.00(+0.30%)
Oct 22, 2020	0.1323	0.1385	0.1316	0.1353	6,064,989	+0.00(+2.53%)
Oct 21, 2020	0.1304	0.1326	0.1287	0.1320	4,087,005	+0.00(+0.19%)
Oct 20, 2020	0.1304	0.1385	0.1260	0.1318	7,818,339	+0.01(+5.00%)
Oct 19, 2020	0.1369	0.1369	0.1239	0.1255	6,030,374	-0.01(-4.35%)
Oct 16, 2020	0.1309	0.1368	0.1304	0.1312	5,024,523	-0.00(-0.49%)
Oct 15, 2020	0.1377	0.1406	0.1304	0.1318	12,277,080	-0.02(-10.56%)
Oct 14, 2020	0.1320	0.1344	0.1273	0.1474	16,998,236	+0.01(+10.64%)
Oct 13, 2020	0.1353	0.1369	0.1331	0.1332	4,432,980	-0.00(-2.10%)
Oct 12, 2020	0.1344	0.1385	0.1344	0.1361	3,915,553	+0.00(+2.02%)
Oct 09, 2020	0.1377	0.1377	0.1313	0.1334	4,178,941	-0.00(-1.15%)
Oct 08, 2020	0.1384	0.1385	0.1331	0.1349	3,121,172	+0.00(+0.49%)
Oct 07, 2020	0.1328	0.1365	0.1328	0.1343	2,308,465	+0.00(+1.10%)
Oct 06, 2020	0.1349	0.1413	0.1328	0.1328	4,633,611	-0.01(-4.12%)
Oct 05, 2020	0.1304	0.1385	0.1304	0.1385	3,588,413	+0.00(+2.78%)
Oct 02, 2020	0.1349	0.1379	0.1320	0.1348	4,477,779	-0.00(-2.71%)
Oct 01, 2020	0.1304	0.1467	0.1304	0.1385	5,061,192	+0.01(+5.52%)
Sep 30, 2020	0.1385	0.1385	0.1304	0.1313	6,326,136	-0.01(-4.67%)
Sep 29, 2020	0.1318	0.1406	0.1312	0.1377	5,273,777	+0.01(+4.51%)
Sep 28, 2020	0.1255	0.1351	0.1255	0.1318	6,503,994	-0.00(-3.52%)
Sep 25, 2020	0.1309	0.1367	0.1304	0.1366	3,563,716	+0.00(+3.46%)
Sep 24, 2020	0.1344	0.1369	0.1265	0.1320	7,870,994	-0.01(-4.14%)
Sep 23, 2020	0.1453	0.1459	0.1377	0.1377	6,673,935	-0.01(-5.32%)
Sep 22, 2020	0.1489	0.1490	0.1449	0.1454	3,899,200	-0.00(-1.38%)
Sep 21, 2020	0.1555	0.1584	0.1448	0.1475	8,602,666	-0.01(-9.00%)
Sep 18, 2020	0.1541	0.1633	0.1499	0.1621	17,388,918	+0.01(+7.51%)
Sep 17, 2020	0.1507	0.1555	0.1452	0.1507	7,921,905	+0.00(+0.65%)
Sep 16, 2020	0.1408	0.1536	0.1408	0.1498	8,344,610	+0.01(+6.43%)
Sep 15, 2020	0.1407	0.1467	0.1400	0.1407	7,691,997	+0.00(+0.00%)
Sep 14, 2020	0.1467	0.1486	0.1377	0.1407	11,635,383	-0.01(-6.65%)
Sep 11, 2020	0.1532	0.1532	0.1467	0.1507	5,989,395	-0.00(-1.33%)
Sep 10, 2020	0.1768	0.1768	0.1491	0.1528	36,487,156	+0.01(+4.17%)
Sep 09, 2020	0.1548	0.1548	0.1385	0.1467	13,470,039	-0.00(-2.97%)
Sep 08, 2020	0.1492	0.1548	0.1438	0.1512	4,554,446	+0.00(+1.31%)
Sep 04, 2020	0.1426	0.1503	0.1426	0.1492	5,580,594	-0.00(-0.76%)
Sep 03, 2020	0.1459	0.1690	0.1448	0.1503	12,175,130	+0.00(+1.54%)
Sep 02, 2020	0.1467	0.1564	0.1442	0.1481	6,421,386	+0.00(+1.06%)
Sep 01, 2020	0.1483	0.1501	0.1377	0.1465	6,885,148	-0.01(-3.33%)
Aug 31, 2020	0.1514	0.1548	0.1487	0.1516	6,830,226	-0.00(-1.59%)
Aug 28, 2020	0.1516	0.1548	0.1495	0.1540	5,090,181	+0.00(+2.89%)
Aug 27, 2020	0.1475	0.1556	0.1475	0.1497	7,437,777	-0.00(-0.81%)
Aug 26, 2020	0.1548	0.1556	0.1491	0.1509	6,965,060	-0.01(-3.74%)
Aug 25, 2020	0.1613	0.1630	0.1508	0.1568	7,107,414	-0.01(-3.66%)
Aug 24, 2020	0.1548	0.1670	0.1467	0.1627	15,435,832	+0.01(+4.01%)
Aug 21, 2020	0.1662	0.1753	0.1550	0.1564	15,569,751	-0.01(-5.70%)
Aug 20, 2020	0.1789	0.1793	0.1613	0.1659	28,218,620	-0.03(-16.32%)
Aug 19, 2020	0.1648	0.2689	0.1548	0.1982	158,463,728	+0.04(+26.32%)
Aug 18, 2020	0.1630	0.1639	0.1547	0.1569	8,993,994	-0.01(-3.70%)
Aug 17, 2020	0.1713	0.1768	0.1630	0.1630	6,177,527	-0.01(-5.30%)
Aug 14, 2020	0.1670	0.1833	0.1670	0.1721	9,081,598	+0.00(+2.33%)
Aug 13, 2020	0.1751	0.1753	0.1654	0.1682	7,823,690	-0.01(-6.18%)
Aug 12, 2020	0.1874	0.1874	0.1630	0.1793	12,928,204	-0.00(-1.57%)
Aug 11, 2020	0.1874	0.2037	0.1793	0.1821	15,273,564	-0.01(-6.25%)
Aug 10, 2020	0.1711	0.2200	0.1711	0.1943	31,721,468	+0.01(+6.52%)
Aug 07, 2020	0.1908	0.2037	0.1711	0.1824	29,009,348	-0.02(-11.75%)
Aug 06, 2020	0.2648	0.2648	0.1956	0.2066	109,843,784	+0.05(+33.47%)
Aug 05, 2020	0.1467	0.1548	0.1467	0.1548	27,853,854	+0.00(+2.65%)
Aug 04, 2020	0.1426	0.1545	0.1385	0.1508	9,293,859	+0.01(+9.66%)
Aug 03, 2020	0.1503	0.1539	0.1142	0.1375	14,124,145	-0.01(-7.66%)
Jul 31, 2020	0.1577	0.1605	0.1489	0.1489	9,186,160	-0.02(-9.23%)
Jul 30, 2020	0.1630	0.1641	0.1569	0.1641	11,943,894	-0.00(-2.47%)
Jul 29, 2020	0.1670	0.1711	0.1557	0.1683	16,059,522	+0.01(+6.44%)
Jul 28, 2020	0.1548	0.1621	0.1511	0.1581	17,297,392	+0.01(+3.47%)
Jul 27, 2020	0.1618	0.1662	0.1528	0.1528	12,872,920	-0.01(-5.59%)
Jul 24, 2020	0.1472	0.1752	0.1472	0.1618	34,345,840	+0.01(+5.86%)
Jul 23, 2020	0.1554	0.1564	0.1427	0.1529	9,452,304	+0.01(+3.59%)
Jul 22, 2020	0.1605	0.1605	0.1467	0.1476	10,314,217	-0.01(-4.68%)
Jul 21, 2020	0.1630	0.1630	0.1548	0.1548	15,239,095	+0.00(+0.00%)
Jul 20, 2020	0.1630	0.1630	0.1467	0.1548	29,659,564	-0.04(-22.51%)
Jul 17, 2020	0.2119	0.2151	0.1985	0.1998	30,355,652	-0.02(-10.97%)
Jul 16, 2020	0.2159	0.2852	0.2135	0.2244	73,378,920	+0.01(+5.32%)
Jul 15, 2020	0.2072	0.2163	0.2061	0.2131	7,940,867	+0.01(+4.60%)
Jul 14, 2020	0.2119	0.2119	0.2037	0.2037	8,601,623	-0.01(-6.01%)
Jul 13, 2020	0.2037	0.2241	0.2037	0.2167	14,867,917	+0.01(+4.31%)
Jul 10, 2020	0.2038	0.2135	0.1996	0.2078	9,664,423	+0.00(+1.47%)
Jul 09, 2020	0.2133	0.2133	0.1998	0.2048	15,836,156	-0.01(-3.35%)
Jul 08, 2020	0.2224	0.2224	0.2053	0.2119	12,880,311	-0.00(-0.69%)
Jul 07, 2020	0.2047	0.2236	0.2037	0.2133	17,802,294	+0.00(+0.69%)
Jul 06, 2020	0.2200	0.2200	0.2037	0.2119	12,713,985	+0.01(+3.96%)
Jul 02, 2020	0.2159	0.2347	0.2038	0.2038	18,820,148	-0.02(-7.37%)
Jul 01, 2020	0.2200	0.2282	0.2119	0.2200	17,421,836	+0.00(+0.00%)
Jun 30, 2020	0.2200	0.2363	0.2200	0.2200	15,598,950	+0.00(+0.00%)
Jun 29, 2020	0.2249	0.2339	0.2160	0.2200	8,613,648	-0.02(-6.90%)
Jun 26, 2020	0.2282	0.2378	0.2162	0.2363	36,452,924	-0.01(-2.36%)
Jun 25, 2020	0.2364	0.2645	0.2282	0.2420	23,201,138	+0.00(+0.47%)
Jun 24, 2020	0.2664	0.2664	0.2295	0.2409	20,807,386	-0.03(-10.12%)
Jun 23, 2020	0.4001	0.4001	0.2648	0.2680	101,440,960	-0.05(-15.69%)
Jun 22, 2020	0.2444	0.3243	0.2200	0.3179	73,266,360	+0.08(+31.75%)
Jun 19, 2020	0.2686	0.2689	0.2372	0.2413	53,513,916	-0.02(-8.67%)
Jun 18, 2020	0.2432	0.2802	0.2354	0.2642	28,587,764	+0.02(+7.53%)
Jun 17, 2020	0.2526	0.2689	0.2404	0.2457	15,068,955	-0.00(-1.60%)
Jun 16, 2020	0.2550	0.2999	0.2461	0.2497	28,239,262	+0.02(+7.47%)
Jun 15, 2020	0.2526	0.2608	0.2282	0.2323	14,657,395	-0.04(-14.36%)
Jun 12, 2020	0.2770	0.2810	0.2607	0.2713	5,473,577	+0.02(+6.49%)
Jun 11, 2020	0.2587	0.2811	0.2445	0.2547	8,496,834	-0.04(-14.29%)
Jun 10, 2020	0.3207	0.3412	0.2933	0.2972	11,855,088	-0.04(-11.05%)
Jun 09, 2020	0.3259	0.3667	0.2852	0.3341	15,616,352	+0.01(+2.50%)
Jun 08, 2020	0.2770	0.3667	0.2444	0.3259	28,944,238	+0.05(+17.96%)
Jun 05, 2020	0.2208	0.2852	0.2200	0.2763	31,837,322	+0.07(+31.23%)
Jun 04, 2020	0.2061	0.2322	0.1996	0.2105	16,496,853	+0.00(+0.54%)
Jun 03, 2020	0.1958	0.2101	0.1956	0.2094	11,483,272	+0.01(+2.92%)
Jun 02, 2020	0.2078	0.2224	0.1961	0.2035	12,310,494	-0.02(-8.40%)
Jun 01, 2020	0.2208	0.2444	0.2160	0.2221	6,789,683	-0.02(-9.25%)
May 29, 2020	0.2444	0.2607	0.2119	0.2448	14,173,007	-0.02(-6.13%)
May 28, 2020	0.2119	0.3259	0.2037	0.2607	56,686,700	+0.06(+28.05%)
May 27, 2020	0.1874	0.2057	0.1793	0.2036	10,550,004	+0.01(+4.12%)
May 26, 2020	0.1874	0.2037	0.1793	0.1956	13,524,101	+0.01(+6.71%)
May 22, 2020	0.1806	0.1882	0.1721	0.1833	6,543,257	-0.00(-1.36%)
May 21, 2020	0.1711	0.1872	0.1711	0.1858	5,812,924	+0.00(+2.70%)
May 20, 2020	0.1793	0.1809	0.1679	0.1809	8,424,089	+0.01(+3.74%)
May 19, 2020	0.1809	0.1833	0.1731	0.1744	5,579,113	-0.01(-3.69%)
May 18, 2020	0.1804	0.1866	0.1654	0.1811	12,091,896	+0.02(+10.38%)
May 15, 2020	0.1737	0.1737	0.1573	0.1640	9,253,292	-0.01(-4.14%)
May 14, 2020	0.1711	0.1793	0.1548	0.1711	7,429,968	-0.01(-4.55%)
May 13, 2020	0.1874	0.2037	0.1711	0.1793	10,979,157	-0.01(-4.35%)
May 12, 2020	0.2037	0.2037	0.1874	0.1874	20,443,716	+0.00(+0.00%)
May 11, 2020	0.1793	0.2198	0.1666	0.1874	24,481,444	+0.00(+2.22%)
May 08, 2020	0.1783	0.1873	0.1727	0.1833	7,301,703	+0.01(+3.35%)
May 07, 2020	0.1874	0.1947	0.1670	0.1774	8,153,940	-0.00(-1.14%)
May 06, 2020	0.2037	0.2118	0.1793	0.1794	7,272,647	-0.02(-10.78%)
May 05, 2020	0.1964	0.2282	0.1964	0.2011	4,739,213	+0.00(+2.36%)
May 04, 2020	0.1956	0.2078	0.1719	0.1965	6,299,669	-0.01(-3.41%)
May 01, 2020	0.2363	0.2363	0.2026	0.2034	5,841,387	-0.03(-13.63%)
Apr 30, 2020	0.2526	0.2607	0.2322	0.2355	5,931,581	-0.02(-9.23%)
Apr 29, 2020	0.2690	0.2770	0.2444	0.2594	6,435,878	-0.01(-2.60%)
Apr 28, 2020	0.3096	0.3096	0.2541	0.2664	7,073,482	-0.03(-8.89%)
Apr 27, 2020	0.2282	0.3040	0.2201	0.2924	7,917,765	+0.07(+32.84%)
Apr 24, 2020	0.2200	0.2279	0.1793	0.2201	5,088,218	+0.02(+8.87%)
Apr 23, 2020	0.1793	0.2119	0.1670	0.2022	5,133,457	+0.03(+15.72%)
Apr 22, 2020	0.1774	0.1774	0.1646	0.1747	4,331,760	+0.01(+3.23%)
Apr 21, 2020	0.1679	0.1758	0.1646	0.1692	3,395,801	+0.00(+0.83%)
Apr 20, 2020	0.1812	0.1833	0.1630	0.1679	4,254,612	-0.01(-4.89%)
Apr 17, 2020	0.1793	0.1956	0.1670	0.1765	4,046,029	+0.01(+3.14%)
Apr 16, 2020	0.1891	0.1994	0.1670	0.1711	4,516,800	-0.01(-4.15%)
Apr 15, 2020	0.2133	0.2203	0.1670	0.1785	3,529,426	-0.02(-10.90%)
Apr 14, 2020	0.2200	0.2485	0.1874	0.2004	3,693,373	-0.02(-7.07%)
Apr 13, 2020	0.2046	0.2242	0.1793	0.2156	3,212,542	+0.02(+8.13%)
Apr 09, 2020	0.2078	0.2198	0.1904	0.1994	4,399,971	+0.01(+3.86%)
Apr 08, 2020	0.1934	0.2037	0.1736	0.1920	3,387,394	-0.01(-5.76%)
Apr 07, 2020	0.1956	0.2037	0.1793	0.2037	5,305,348	+0.03(+14.16%)
Apr 06, 2020	0.1630	0.1874	0.1579	0.1784	3,406,385	+0.02(+13.83%)
Apr 03, 2020	0.1793	0.1874	0.1548	0.1568	2,936,218	-0.02(-12.07%)
Apr 02, 2020	0.1695	0.2281	0.1548	0.1783	7,675,466	+0.03(+21.56%)
Apr 01, 2020	0.1793	0.1793	0.1467	0.1467	6,095,700	-0.02(-10.05%)
Mar 31, 2020	0.2037	0.2037	0.1630	0.1630	5,735,266	-0.01(-4.67%)
Mar 30, 2020	0.2127	0.2180	0.1670	0.1710	5,531,621	-0.03(-13.59%)
Mar 27, 2020	0.2444	0.2526	0.1971	0.1979	5,140,745	-0.04(-16.24%)
Mar 26, 2020	0.2607	0.2689	0.2363	0.2363	5,036,710	-0.00(-0.75%)
Mar 25, 2020	0.2770	0.2851	0.2378	0.2381	4,797,729	-0.04(-14.06%)
Mar 24, 2020	0.3259	0.3463	0.2436	0.2770	3,228,913	-0.02(-6.62%)
Mar 23, 2020	0.3178	0.3258	0.2444	0.2967	3,442,817	-0.02(-6.64%)
Mar 20, 2020	0.3178	0.3422	0.2852	0.3178	13,535,568	+0.02(+7.44%)
Mar 19, 2020	0.2461	0.2986	0.2410	0.2958	4,822,940	+0.07(+29.78%)
Mar 18, 2020	0.3390	0.3390	0.2034	0.2279	3,744,000	-0.14(-38.13%)
Mar 17, 2020	0.3667	0.3752	0.3178	0.3684	3,931,483	+0.01(+2.63%)
Mar 16, 2020	0.3673	0.3673	0.3016	0.3589	3,100,514	-0.04(-10.10%)
Mar 13, 2020	0.3096	0.4074	0.2852	0.3993	4,250,122	+0.11(+40.00%)
Mar 12, 2020	0.3259	0.3585	0.2852	0.2852	4,481,445	-0.04(-12.89%)
Mar 11, 2020	0.3504	0.3532	0.3183	0.3274	1,834,283	-0.02(-6.58%)
Mar 10, 2020	0.3536	0.3862	0.3341	0.3505	1,802,646	+0.02(+6.01%)
Mar 09, 2020	0.3748	0.4156	0.3259	0.3306	2,534,174	-0.06(-14.57%)
Mar 06, 2020	0.4284	0.4345	0.3830	0.3870	1,786,767	-0.05(-12.06%)
Mar 05, 2020	0.4482	0.4644	0.4319	0.4400	1,127,455	-0.02(-3.57%)
Mar 04, 2020	0.4726	0.4970	0.4482	0.4563	1,373,486	-0.02(-3.45%)
Mar 03, 2020	0.4563	0.5052	0.4482	0.4726	2,489,293	+0.02(+4.11%)
Mar 02, 2020	0.4498	0.4970	0.4248	0.4539	2,028,873	+0.02(+4.95%)
Feb 28, 2020	0.4400	0.4628	0.4240	0.4325	2,557,363	-0.02(-4.82%)
Feb 27, 2020	0.4319	0.5622	0.4074	0.4544	3,955,338	+0.03(+7.25%)
Feb 26, 2020	0.4074	0.4237	0.3748	0.4237	3,849,610	+0.01(+2.16%)
Feb 25, 2020	0.4427	0.4631	0.3918	0.4147	4,539,900	-0.02(-4.13%)
Feb 24, 2020	0.4237	0.4630	0.4074	0.4326	4,433,972	+0.00(+0.17%)
Feb 21, 2020	0.4455	0.4482	0.4245	0.4319	2,852,642	-0.01(-3.07%)
Feb 20, 2020	0.4644	0.4963	0.4420	0.4455	3,066,174	-0.04(-8.87%)
Feb 19, 2020	0.5459	0.5541	0.4237	0.4889	4,884,012	-0.06(-10.45%)
Feb 18, 2020	0.5785	0.5785	0.5378	0.5459	1,737,131	-0.01(-2.37%)
Feb 14, 2020	0.5788	0.5863	0.5541	0.5592	2,186,363	-0.02(-3.38%)
Feb 13, 2020	0.5867	0.6013	0.5704	0.5788	1,331,813	-0.01(-1.82%)
Feb 12, 2020	0.6200	0.6291	0.5821	0.5895	2,067,556	-0.01(-1.12%)
Feb 11, 2020	0.6437	0.6519	0.5948	0.5962	1,500,823	-0.03(-4.97%)
Feb 10, 2020	0.6600	0.6600	0.6030	0.6274	2,163,220	-0.02(-3.76%)
Feb 07, 2020	0.7089	0.7170	0.5868	0.6519	6,064,135	-0.04(-5.87%)
Feb 06, 2020	0.7170	0.7333	0.6926	0.6926	1,255,028	-0.02(-2.30%)
Feb 05, 2020	0.7089	0.7333	0.6926	0.7089	1,620,338	-0.01(-1.14%)
Feb 04, 2020	0.6763	0.7170	0.6519	0.7170	1,434,671	+0.05(+7.94%)
Feb 03, 2020	0.7089	0.7170	0.6600	0.6643	1,435,987	-0.02(-2.94%)
Jan 31, 2020	0.7170	0.7333	0.6845	0.6845	1,293,408	-0.02(-3.45%)
Jan 30, 2020	0.7183	0.7331	0.6934	0.7089	1,261,600	-0.01(-1.14%)
Jan 29, 2020	0.7170	0.7333	0.7007	0.7170	1,104,811	+0.01(+1.15%)
Jan 28, 2020	0.7252	0.7578	0.7007	0.7089	1,111,838	-0.01(-1.59%)
Jan 27, 2020	0.7702	0.7817	0.7179	0.7204	2,028,428	-0.05(-5.95%)
Jan 24, 2020	0.8148	0.8230	0.7496	0.7659	3,643,856	-0.06(-6.93%)
Jan 23, 2020	0.8393	0.8556	0.8148	0.8230	2,672,010	-0.02(-2.88%)
Jan 22, 2020	0.8474	0.8556	0.8393	0.8474	1,150,207	+0.00(+0.00%)
Jan 21, 2020	0.8556	0.8556	0.8311	0.8474	1,198,028	+0.00(+0.00%)
Jan 17, 2020	0.8474	0.8556	0.8311	0.8474	888,535	+0.01(+0.97%)
Jan 16, 2020	0.8474	0.8637	0.8393	0.8393	811,788	+0.00(+0.00%)
Jan 15, 2020	0.8311	0.8637	0.8311	0.8393	1,505,217	+0.01(+0.98%)
Jan 14, 2020	0.8311	0.8474	0.8230	0.8311	1,512,028	+0.00(+0.00%)
Jan 13, 2020	0.8230	0.8474	0.8230	0.8311	1,216,728	+0.00(+0.00%)
Jan 10, 2020	0.8311	0.8393	0.8230	0.8311	1,285,554	+0.00(+0.00%)
Jan 09, 2020	0.8556	0.8637	0.8311	0.8311	1,771,802	-0.02(-1.92%)
Jan 08, 2020	0.8311	0.8637	0.8230	0.8474	2,018,348	+0.01(+0.97%)
Jan 07, 2020	0.8393	0.8474	0.8311	0.8393	1,188,566	-0.01(-0.96%)
Jan 06, 2020	0.8148	0.8556	0.8148	0.8474	1,374,854	+0.02(+2.97%)
Jan 03, 2020	0.8148	0.8393	0.8067	0.8230	1,820,394	+0.00(+0.00%)

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.