Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2019		0.0791	0.0791	0.0791	0	-0.01(-14.58%)
Nov 08, 2019	0.0945	0.1010	0.0910	0.0926	1,025,500	+0.00(+0.33%)
Nov 07, 2019	0.0900	0.0952	0.0850	0.0923	928,744	+0.00(+3.71%)
Nov 06, 2019	0.0970	0.0970	0.0830	0.0890	1,244,077	-0.01(-5.82%)
Nov 05, 2019	0.1050	0.1050	0.0930	0.0945	1,057,749	-0.01(-9.57%)
Nov 04, 2019	0.0980	0.1050	0.0911	0.1045	898,140	+0.01(+11.53%)
Nov 01, 2019	0.0966	0.0990	0.0900	0.0937	516,700	+0.00(+1.85%)
Oct 31, 2019	0.0937	0.0989	0.0899	0.0920	744,541	-0.01(-5.15%)
Oct 30, 2019	0.1097	0.1100	0.0967	0.0970	818,388	-0.01(-9.18%)
Oct 29, 2019	0.1147	0.1174	0.1050	0.1068	498,550	-0.00(-3.35%)
Oct 28, 2019	0.1132	0.1200	0.1090	0.1105	206,108	-0.00(-3.91%)
Oct 25, 2019	0.1195	0.1210	0.1090	0.1150	497,300	-0.00(-2.13%)
Oct 24, 2019	0.1160	0.1196	0.1102	0.1175	734,217	-0.00(-2.08%)
Oct 23, 2019	0.1200	0.1200	0.1100	0.1200	1,231,362	+0.01(+11.11%)
Oct 22, 2019	0.1175	0.1176	0.1031	0.1080	396,211	-0.01(-8.09%)
Oct 21, 2019	0.1250	0.1250	0.1175	0.1175	335,113	-0.00(-1.51%)
Oct 18, 2019	0.1200	0.1255	0.1175	0.1193	230,400	-0.00(-0.50%)
Oct 17, 2019	0.1249	0.1280	0.1175	0.1199	405,893	-0.00(-0.08%)
Oct 16, 2019	0.1200	0.1300	0.1200	0.1200	390,787	+0.00(+0.00%)
Oct 15, 2019	0.1200	0.1300	0.1200	0.1200	588,120	-0.01(-6.47%)
Oct 14, 2019	0.1260	0.1530	0.1150	0.1283	1,891,043	+0.01(+4.31%)
Oct 11, 2019	0.1396	0.1400	0.1170	0.1230	632,300	+0.00(+0.65%)
Oct 10, 2019	0.1275	0.1275	0.1100	0.1222	557,483	-0.00(-1.93%)
Oct 09, 2019	0.1300	0.1300	0.1206	0.1246	722,097	-0.00(-3.04%)
Oct 08, 2019	0.1410	0.1410	0.1223	0.1285	814,665	-0.01(-8.21%)
Oct 07, 2019	0.1500	0.1700	0.1300	0.1400	1,365,526	-0.00(-3.45%)
Oct 04, 2019	0.1400	0.1737	0.1366	0.1450	3,892,800	+0.01(+6.54%)
Oct 03, 2019	0.1375	0.1438	0.1325	0.1361	179,347	-0.00(-1.02%)
Oct 02, 2019	0.1468	0.1468	0.1351	0.1375	386,896	-0.00(-1.72%)
Oct 01, 2019	0.1301	0.1600	0.1300	0.1399	2,458,564	-0.00(-0.07%)
Sep 30, 2019	0.1400	0.1500	0.1400	0.1400	839,869	+0.01(+7.28%)
Sep 27, 2019	0.1396	0.1396	0.1300	0.1305	242,900	-0.00(-1.88%)
Sep 26, 2019	0.1420	0.1420	0.1300	0.1330	282,961	-0.01(-5.00%)
Sep 25, 2019	0.1500	0.1500	0.1300	0.1400	453,646	+0.00(+1.38%)
Sep 24, 2019	0.1575	0.1580	0.1328	0.1381	765,565	-0.01(-7.93%)
Sep 23, 2019	0.1700	0.1700	0.1500	0.1500	612,070	-0.02(-10.29%)
Sep 20, 2019	0.1740	0.1740	0.1550	0.1672	454,500	-0.00(-0.95%)
Sep 19, 2019	0.1780	0.1780	0.1661	0.1688	343,547	-0.00(-0.76%)
Sep 18, 2019	0.1890	0.1891	0.1650	0.1701	800,951	-0.01(-5.50%)
Sep 17, 2019	0.1950	0.1950	0.1800	0.1800	553,847	-0.01(-5.26%)
Sep 16, 2019	0.2000	0.2025	0.1832	0.1900	1,286,126	+0.01(+7.95%)
Sep 13, 2019	0.2058	0.2089	0.1751	0.1760	1,178,300	-0.02(-11.78%)
Sep 12, 2019	0.1901	0.2250	0.1890	0.1995	3,167,268	+0.02(+10.83%)
Sep 11, 2019	0.1800	0.1900	0.1700	0.1800	889,862	-0.00(-1.32%)
Sep 10, 2019	0.1890	0.1890	0.1750	0.1824	690,855	+0.00(+0.44%)
Sep 09, 2019	0.1890	0.1899	0.1750	0.1816	250,364	+0.00(+0.89%)
Sep 06, 2019	0.1881	0.1881	0.1750	0.1800	399,800	+0.00(+0.06%)
Sep 05, 2019	0.1800	0.1900	0.1720	0.1799	555,078	+0.00(+2.80%)
Sep 04, 2019	0.1862	0.1940	0.1750	0.1750	326,061	-0.01(-6.96%)
Sep 03, 2019	0.1850	0.2076	0.1850	0.1881	158,448	-0.00(-2.18%)
Aug 30, 2019	0.2129	0.2129	0.1848	0.1923	377,200	-0.01(-3.85%)
Aug 29, 2019	0.2000	0.2200	0.1900	0.2000	470,454	+0.01(+7.99%)
Aug 28, 2019	0.1880	0.1887	0.1799	0.1852	591,882	+0.01(+2.77%)
Aug 27, 2019	0.1987	0.2025	0.1600	0.1802	439,543	-0.02(-9.90%)
Aug 26, 2019	0.2000	0.2500	0.1800	0.2000	1,761,253	-0.00(-1.53%)
Aug 23, 2019	0.2000	0.2098	0.1901	0.2031	37,000	+0.00(+0.25%)
Aug 22, 2019	0.2178	0.2199	0.1850	0.2026	75,475	-0.02(-6.98%)
Aug 21, 2019	0.2072	0.2199	0.2000	0.2178	150,092	+0.01(+6.71%)
Aug 20, 2019	0.1943	0.2100	0.1912	0.2041	87,039	+0.01(+2.51%)
Aug 19, 2019	0.1925	0.2100	0.1900	0.1991	104,045	+0.01(+4.79%)
Aug 16, 2019	0.2000	0.2111	0.1900	0.1900	296,500	-0.01(-5.09%)
Aug 15, 2019	0.2227	0.2227	0.1818	0.2002	558,174	-0.01(-4.67%)
Aug 14, 2019	0.2200	0.2300	0.2100	0.2100	211,548	-0.02(-6.67%)
Aug 13, 2019	0.2297	0.2410	0.2191	0.2250	311,985	-0.00(-0.84%)
Aug 12, 2019	0.2249	0.2300	0.2170	0.2269	188,924	+0.00(+0.89%)
Aug 09, 2019	0.2231	0.2299	0.2100	0.2249	357,100	-0.02(-6.29%)
Aug 08, 2019	0.2500	0.2500	0.2200	0.2400	236,713	+0.01(+4.35%)
Aug 07, 2019	0.2341	0.2459	0.2220	0.2300	149,523	+0.01(+3.60%)
Aug 06, 2019	0.2500	0.2501	0.2200	0.2220	533,886	-0.03(-11.34%)
Aug 05, 2019	0.2699	0.2699	0.2500	0.2504	320,238	-0.01(-5.51%)
Aug 02, 2019	0.2670	0.2773	0.2650	0.2650	205,400	+0.00(+0.00%)
Aug 01, 2019	0.2650	0.2949	0.2650	0.2650	572,076	-0.00(-1.82%)
Jul 31, 2019	0.2700	0.2850	0.2650	0.2699	331,958	-0.00(-0.04%)
Jul 30, 2019	0.2782	0.2810	0.2640	0.2700	317,971	+0.01(+1.89%)
Jul 29, 2019	0.2700	0.2800	0.2640	0.2650	151,271	-0.01(-2.75%)
Jul 26, 2019	0.2750	0.2810	0.2695	0.2725	205,200	-0.01(-3.02%)
Jul 25, 2019	0.2845	0.2875	0.2670	0.2810	166,277	+0.00(+0.36%)
Jul 24, 2019	0.2730	0.2840	0.2730	0.2800	84,211	+0.00(+0.00%)
Jul 23, 2019	0.2800	0.2900	0.2700	0.2800	315,131	+0.00(+0.00%)
Jul 22, 2019	0.2800	0.2800	0.2600	0.2800	213,436	+0.00(+0.00%)
Jul 19, 2019	0.3000	0.3000	0.2800	0.2800	336,700	-0.01(-3.45%)
Jul 18, 2019	0.2900	0.3100	0.2800	0.2900	241,734	-0.01(-2.36%)
Jul 17, 2019	0.2920	0.3000	0.2900	0.2970	267,723	+0.01(+2.41%)
Jul 16, 2019	0.2850	0.3000	0.2850	0.2900	310,465	+0.00(+0.00%)
Jul 15, 2019	0.3200	0.3200	0.2800	0.2900	386,447	-0.02(-6.45%)
Jul 12, 2019	0.3286	0.3300	0.3050	0.3100	672,900	-0.02(-6.06%)
Jul 11, 2019	0.3400	0.3400	0.3000	0.3300	1,045,764	+0.07(+26.87%)
Jul 10, 2019	0.2937	0.3400	0.2600	0.2601	1,239,380	-0.03(-10.31%)
Jul 09, 2019	0.3100	0.3200	0.2900	0.2900	674,269	-0.02(-6.45%)
Jul 08, 2019	0.3200	0.3200	0.3100	0.3100	1,636,944	-0.02(-5.49%)
Jul 05, 2019	0.2700	0.3636	0.2651	0.3280	2,696,700	+0.06(+23.77%)
Jul 03, 2019	0.2650	0.2764	0.2550	0.2650	454,800	+0.01(+1.92%)
Jul 02, 2019	0.2800	0.2800	0.2600	0.2600	781,448	-0.01(-3.53%)
Jul 01, 2019	0.2947	0.2950	0.2644	0.2695	963,577	-0.02(-7.07%)
Jun 28, 2019	0.3300	0.3400	0.2740	0.2900	5,086,600	-0.01(-4.54%)
Jun 27, 2019	0.3799	0.3900	0.3038	0.3038	1,204,502	-0.06(-15.61%)
Jun 26, 2019	0.4100	0.4400	0.3400	0.3600	1,833,498	+0.00(+0.00%)
Jun 25, 2019	0.3200	0.4500	0.3100	0.3600	2,990,009	+0.05(+17.61%)
Jun 24, 2019	0.3255	0.3278	0.3000	0.3061	538,601	-0.03(-9.38%)
Jun 21, 2019	0.3700	0.3798	0.3025	0.3378	1,141,500	-0.02(-6.17%)
Jun 20, 2019	0.3000	0.4300	0.2800	0.3600	3,889,958	+0.09(+34.83%)
Jun 19, 2019	0.2265	0.2780	0.2250	0.2670	917,348	+0.04(+17.88%)
Jun 18, 2019	0.2250	0.2399	0.2100	0.2265	529,946	-0.00(-0.61%)
Jun 17, 2019	0.2180	0.2300	0.2100	0.2279	469,262	+0.01(+4.69%)
Jun 14, 2019	0.2312	0.2339	0.2100	0.2177	842,000	-0.01(-4.64%)
Jun 13, 2019	0.2260	0.2499	0.2200	0.2283	765,130	-0.00(-0.78%)
Jun 12, 2019	0.2386	0.2492	0.2100	0.2301	521,486	-0.01(-4.12%)
Jun 11, 2019	0.2405	0.2531	0.2270	0.2400	383,571	-0.00(-1.44%)
Jun 10, 2019	0.2554	0.2554	0.2394	0.2435	517,073	+0.00(+1.67%)
Jun 07, 2019	0.2400	0.2745	0.2394	0.2395	907,700	+0.00(+0.04%)
Jun 06, 2019	0.2400	0.2800	0.2300	0.2394	1,039,269	+0.01(+3.59%)
Jun 05, 2019	0.2800	0.2800	0.2310	0.2311	661,816	-0.05(-18.66%)
Jun 04, 2019	0.3240	0.3900	0.2630	0.2841	2,595,373	-0.01(-4.09%)
Jun 03, 2019	0.2169	0.4900	0.2015	0.2962	4,177,034	+0.08(+38.54%)
May 31, 2019	0.2140	0.2326	0.2000	0.2138	488,300	-0.02(-8.36%)
May 30, 2019	0.2343	0.2400	0.2050	0.2333	358,822	+0.01(+4.20%)
May 29, 2019	0.2420	0.2420	0.2200	0.2239	251,823	+0.00(+1.77%)
May 28, 2019	0.2800	0.2800	0.2200	0.2200	678,745	-0.03(-10.86%)
May 24, 2019	0.2550	0.2550	0.2351	0.2468	207,400	-0.00(-1.91%)
May 23, 2019	0.2568	0.2600	0.2500	0.2516	92,730	-0.00(-1.14%)
May 22, 2019	0.2590	0.2700	0.2500	0.2545	205,897	-0.00(-1.55%)
May 21, 2019	0.2559	0.2700	0.2510	0.2585	161,491	-0.00(-0.50%)
May 20, 2019	0.2682	0.2783	0.2510	0.2598	334,061	-0.00(-0.27%)
May 17, 2019	0.2700	0.2850	0.2600	0.2605	131,700	-0.00(-0.34%)
May 16, 2019	0.2896	0.2900	0.2500	0.2614	206,924	-0.02(-6.68%)
May 15, 2019	0.2566	0.2850	0.2566	0.2801	483,035	+0.02(+9.71%)
May 14, 2019	0.2536	0.2700	0.2400	0.2553	320,798	+0.01(+2.12%)
May 13, 2019	0.2700	0.2900	0.2320	0.2500	381,937	-0.02(-7.41%)
May 10, 2019	0.2987	0.2987	0.2600	0.2700	745,500	-0.02(-7.50%)
May 09, 2019	0.2932	0.3000	0.2900	0.2919	463,176	-0.00(-0.34%)
May 08, 2019	0.2816	0.2950	0.2700	0.2929	362,980	+0.01(+4.61%)
May 07, 2019	0.2900	0.2900	0.2700	0.2800	489,390	+0.00(+0.00%)
May 06, 2019	0.2900	0.3000	0.2800	0.2800	737,962	-0.03(-9.62%)
May 03, 2019	0.3247	0.3341	0.2800	0.3098	2,525,300	-0.01(-2.61%)
May 02, 2019	0.3477	0.3600	0.3100	0.3181	463,723	-0.03(-9.11%)
May 01, 2019	0.3600	0.3629	0.3300	0.3500	494,433	+0.01(+2.40%)
Apr 30, 2019	0.3771	0.3780	0.3300	0.3418	469,061	-0.03(-7.62%)
Apr 29, 2019	0.3700	0.3900	0.3500	0.3700	290,190	+0.00(+1.18%)
Apr 26, 2019	0.3800	0.3920	0.3520	0.3657	675,900	-0.01(-3.76%)
Apr 25, 2019	0.3900	0.4100	0.3700	0.3800	242,059	-0.01(-3.50%)
Apr 24, 2019	0.4000	0.4150	0.3900	0.3938	505,916	-0.01(-1.89%)
Apr 23, 2019	0.3800	0.4090	0.3600	0.4014	1,562,290	+0.02(+5.72%)
Apr 22, 2019	0.3700	0.4000	0.3700	0.3797	539,034	+0.01(+3.52%)
Apr 18, 2019	0.3700	0.3900	0.3600	0.3668	629,000	-0.00(-1.19%)
Apr 17, 2019	0.3886	0.3999	0.3610	0.3712	219,201	-0.01(-1.36%)
Apr 16, 2019	0.4050	0.4195	0.3700	0.3763	912,671	-0.03(-7.09%)
Apr 15, 2019	0.3950	0.4050	0.3860	0.4050	445,235	+0.00(+0.00%)
Apr 12, 2019	0.4100	0.4200	0.3852	0.4050	903,500	+0.01(+1.25%)
Apr 11, 2019	0.4100	0.4200	0.3800	0.4000	260,215	-0.01(-2.44%)
Apr 10, 2019	0.4200	0.4200	0.3817	0.4100	642,457	+0.01(+2.50%)
Apr 09, 2019	0.4100	0.4200	0.3900	0.4000	517,769	-0.01(-2.10%)
Apr 08, 2019	0.3800	0.4250	0.3800	0.4086	943,159	+0.02(+4.66%)
Apr 05, 2019	0.3713	0.4200	0.3713	0.3904	704,400	+0.02(+4.39%)
Apr 04, 2019	0.4000	0.4042	0.3706	0.3740	566,119	-0.04(-8.78%)
Apr 03, 2019	0.4200	0.4600	0.3600	0.4100	1,372,036	-0.02(-4.65%)
Apr 02, 2019	0.4000	0.5400	0.3800	0.4300	1,455,299	+0.05(+13.10%)
Apr 01, 2019	0.3665	0.4236	0.3519	0.3802	1,287,512	+0.03(+7.49%)
Mar 29, 2019	0.3377	0.3866	0.3325	0.3537	990,500	+0.03(+8.50%)
Mar 28, 2019	0.3300	0.3380	0.3018	0.3260	880,232	+0.01(+1.88%)
Mar 27, 2019	0.3800	0.3800	0.3100	0.3200	1,411,072	-0.06(-15.79%)
Mar 26, 2019	0.4680	0.4700	0.3620	0.3800	1,273,152	-0.02(-5.00%)
Mar 25, 2019	0.5000	0.5100	0.3900	0.4000	1,726,683	-0.10(-20.02%)
Mar 22, 2019	0.5227	0.5400	0.4172	0.5001	1,779,900	-0.02(-3.83%)
Mar 21, 2019	0.7440	0.7441	0.5000	0.5200	2,799,445	-0.22(-30.15%)
Mar 20, 2019	0.7600	0.8000	0.7201	0.7445	494,567	-0.03(-3.31%)
Mar 19, 2019	1.050	1.050	0.7500	0.7700	1,586,345	-0.31(-28.70%)
Mar 18, 2019	1.070	1.100	1.050	1.080	218,657	+0.01(+0.93%)
Mar 15, 2019	1.020	1.080	1.000	1.070	287,600	+0.05(+4.90%)
Mar 14, 2019	1.050	1.100	1.010	1.020	106,753	-0.04(-3.77%)
Mar 13, 2019	1.010	1.120	1.010	1.060	142,933	+0.05(+4.95%)
Mar 12, 2019	0.9500	1.030	0.9400	1.010	125,773	+0.06(+5.97%)
Mar 11, 2019	0.9344	1.000	0.9140	0.9531	180,715	+0.05(+5.90%)
Mar 08, 2019	0.9300	0.9300	0.9000	0.9000	166,000	-0.03(-3.23%)
Mar 07, 2019	0.9662	0.9980	0.9300	0.9300	99,532	-0.03(-3.49%)
Mar 06, 2019	0.9857	1.000	0.9600	0.9636	141,493	-0.02(-1.53%)
Mar 05, 2019	0.9700	0.9794	0.9593	0.9786	64,285	+0.02(+1.73%)
Mar 04, 2019	0.9500	0.9800	0.9500	0.9620	104,893	+0.02(+2.34%)
Mar 01, 2019	0.9300	0.9900	0.9300	0.9400	86,800	+0.00(+0.18%)
Feb 28, 2019	1.000	1.000	0.9383	0.9383	101,914	-0.03(-3.40%)
Feb 27, 2019	0.9447	0.9900	0.9447	0.9713	58,099	+0.03(+3.33%)
Feb 26, 2019	0.9500	1.000	0.9400	0.9400	79,489	-0.02(-1.60%)
Feb 25, 2019	0.9399	1.010	0.9399	0.9553	107,109	+0.01(+0.56%)
Feb 22, 2019	0.9750	1.000	0.9260	0.9500	95,800	-0.01(-1.04%)
Feb 21, 2019	0.9900	1.000	0.9200	0.9600	198,395	-0.04(-4.00%)
Feb 20, 2019	1.000	1.040	0.9702	1.000	147,729	-0.01(-0.99%)
Feb 19, 2019	1.030	1.060	1.000	1.010	121,117	-0.03(-2.88%)
Feb 15, 2019	1.050	1.080	1.040	1.040	160,900	-0.01(-0.95%)
Feb 14, 2019	1.020	1.080	0.9800	1.050	118,546	+0.03(+2.94%)
Feb 13, 2019	1.050	1.050	1.020	1.020	53,739	-0.03(-2.86%)
Feb 12, 2019	1.080	1.080	1.002	1.050	111,518	+0.00(+0.00%)
Feb 11, 2019	0.9300	1.060	0.9230	1.050	211,869	+0.08(+8.25%)
Feb 08, 2019	0.9900	0.9900	0.9200	0.9700	323,600	-0.02(-2.02%)
Feb 07, 2019	0.9500	0.9922	0.9100	0.9900	167,411	+0.03(+3.48%)
Feb 06, 2019	0.9700	1.000	0.9439	0.9567	134,601	-0.00(-0.39%)
Feb 05, 2019	0.9800	0.9800	0.9501	0.9604	129,928	+0.00(+0.51%)
Feb 04, 2019	0.9548	0.9900	0.9400	0.9555	149,421	+0.00(+0.05%)
Feb 01, 2019	0.9600	0.9900	0.9250	0.9550	131,900	-0.01(-0.86%)
Jan 31, 2019	0.9749	1.010	0.9231	0.9633	120,117	-0.02(-1.67%)
Jan 30, 2019	0.9881	0.9900	0.9364	0.9797	154,603	+0.00(+0.36%)
Jan 29, 2019	0.9180	0.9800	0.9150	0.9762	264,219	+0.06(+7.07%)
Jan 28, 2019	0.9700	0.9700	0.8910	0.9117	304,346	-0.06(-6.40%)
Jan 25, 2019	1.020	1.065	0.9520	0.9740	303,400	-0.04(-3.56%)
Jan 24, 2019	1.000	1.020	1.000	1.010	66,515	+0.00(+0.00%)
Jan 23, 2019	1.050	1.070	1.000	1.010	281,859	-0.03(-2.88%)
Jan 22, 2019	1.070	1.120	1.013	1.040	197,186	-0.04(-3.70%)
Jan 18, 2019	1.070	1.120	1.040	1.080	336,700	+0.03(+2.86%)
Jan 17, 2019	1.040	1.090	1.030	1.050	145,996	+0.01(+0.96%)
Jan 16, 2019	1.120	1.140	1.020	1.040	314,957	-0.10(-8.77%)
Jan 15, 2019	1.150	1.180	1.110	1.140	124,240	-0.01(-0.87%)
Jan 14, 2019	1.220	1.220	1.150	1.150	224,538	-0.04(-3.36%)
Jan 11, 2019	1.200	1.220	1.180	1.190	173,600	-0.01(-0.83%)
Jan 10, 2019	1.170	1.300	1.170	1.200	223,786	+0.03(+2.56%)
Jan 09, 2019	1.230	1.230	1.110	1.170	162,210	-0.01(-0.85%)
Jan 08, 2019	1.270	1.290	1.150	1.180	288,985	+0.02(+1.72%)
Jan 07, 2019	1.050	1.200	1.050	1.160	248,041	+0.13(+12.62%)
Jan 04, 2019	1.140	1.280	1.000	1.030	314,200	-0.02(-1.90%)
Jan 03, 2019	1.050	1.120	1.010	1.050	152,223	+0.01(+0.96%)

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.