Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	5.350	5.390	5.100	5.160	148,211	-0.26(-4.80%)
Jul 29, 2021	5.370	5.576	5.300	5.420	158,943	+0.07(+1.31%)
Jul 28, 2021	5.289	5.472	5.200	5.350	185,472	+0.22(+4.29%)
Jul 27, 2021	5.380	5.400	5.080	5.130	234,076	-0.25(-4.65%)
Jul 26, 2021	5.520	5.570	5.220	5.380	255,924	-0.20(-3.58%)
Jul 23, 2021	6.040	6.200	5.500	5.580	614,462	-0.69(-11.00%)
Jul 22, 2021	6.240	6.350	5.985	6.270	167,061	-0.07(-1.10%)
Jul 21, 2021	6.080	6.370	6.000	6.340	272,468	+0.32(+5.32%)
Jul 20, 2021	5.790	6.150	5.620	6.020	377,605	+0.01(+0.17%)
Jul 19, 2021	5.570	6.130	5.442	6.010	473,066	+0.29(+5.07%)
Jul 16, 2021	5.970	6.000	5.660	5.720	269,200	-0.20(-3.38%)
Jul 15, 2021	6.100	6.320	5.820	5.920	361,217	-0.11(-1.82%)
Jul 14, 2021	6.320	6.430	6.030	6.030	356,184	-0.27(-4.29%)
Jul 13, 2021	6.430	6.585	6.260	6.300	230,212	-0.11(-1.72%)
Jul 12, 2021	6.810	6.820	6.360	6.410	264,952	-0.34(-5.04%)
Jul 09, 2021	6.720	6.850	6.400	6.750	509,347	+0.17(+2.58%)
Jul 08, 2021	6.390	6.790	6.250	6.580	474,220	-0.07(-1.05%)
Jul 07, 2021	7.170	7.380	6.530	6.650	609,627	-0.58(-8.02%)
Jul 06, 2021	7.700	7.760	6.940	7.230	1,065,793	-0.76(-9.51%)
Jul 02, 2021	7.820	8.140	7.500	7.990	1,617,530	-0.21(-2.56%)
Jul 01, 2021	8.590	9.800	7.530	8.200	22,908,812	+1.60(+24.24%)
Jun 30, 2021	6.810	6.890	6.650	6.600	586,861	-0.31(-4.49%)
Jun 29, 2021	7.340	7.500	6.770	6.910	945,313	-0.32(-4.43%)
Jun 28, 2021	7.220	8.390	6.950	7.230	3,304,036	-0.17(-2.30%)
Jun 25, 2021	6.750	7.980	6.710	7.400	5,028,735	+0.75(+11.28%)
Jun 24, 2021	6.520	6.650	6.380	6.650	282,179	+0.22(+3.42%)
Jun 23, 2021	6.180	6.650	6.180	6.430	378,043	+0.25(+4.05%)
Jun 22, 2021	6.220	6.267	6.050	6.180	323,102	-0.05(-0.80%)
Jun 21, 2021	6.460	6.460	6.160	6.230	375,917	-0.25(-3.86%)
Jun 18, 2021	6.600	6.770	6.340	6.480	600,857	-0.16(-2.41%)
Jun 17, 2021	6.800	6.870	6.590	6.640	413,506	-0.07(-1.04%)
Jun 16, 2021	6.750	6.980	6.650	6.710	564,817	-0.01(-0.15%)
Jun 15, 2021	7.100	7.180	6.620	6.720	954,998	-0.64(-8.70%)
Jun 14, 2021	6.630	7.464	6.610	7.360	1,931,913	+0.66(+9.85%)
Jun 11, 2021	6.950	7.270	6.560	6.700	890,495	-0.13(-1.90%)
Jun 10, 2021	7.010	7.050	6.600	6.830	495,716	-0.18(-2.57%)
Jun 09, 2021	7.360	7.440	6.870	7.010	745,869	-0.22(-3.04%)
Jun 08, 2021	6.840	7.250	6.631	7.230	699,728	+0.46(+6.79%)
Jun 07, 2021	6.580	6.850	6.550	6.770	432,585	+0.19(+2.89%)
Jun 04, 2021	6.660	6.770	6.400	6.580	596,954	-0.11(-1.64%)
Jun 03, 2021	6.450	7.600	6.300	6.690	2,276,263	+0.30(+4.69%)
Jun 02, 2021	6.950	6.950	6.270	6.390	1,958,128	-0.63(-8.97%)
Jun 01, 2021	7.070	7.350	6.840	7.020	1,157,412	-0.12(-1.68%)
May 28, 2021	7.150	7.650	7.090	7.140	320,384	+0.04(+0.56%)
May 27, 2021	7.200	7.300	7.050	7.100	205,867	-0.10(-1.39%)
May 26, 2021	7.600	8.200	7.130	7.200	960,405	-0.13(-1.77%)
May 25, 2021	6.990	7.550	6.900	7.330	691,091	+0.39(+5.62%)
May 24, 2021	7.080	7.270	6.900	6.940	408,597	-0.07(-1.00%)
May 21, 2021	7.000	7.190	6.810	7.010	295,488	+0.03(+0.43%)
May 20, 2021	7.460	7.500	6.850	6.980	559,720	-0.48(-6.43%)
May 19, 2021	6.950	7.775	6.895	7.460	762,583	+0.40(+5.67%)
May 18, 2021	6.860	7.489	6.700	7.060	441,170	+0.26(+3.82%)
May 17, 2021	6.870	6.950	6.500	6.800	262,052	-0.17(-2.44%)
May 14, 2021	6.420	7.240	6.220	6.970	1,003,294	+0.76(+12.24%)
May 13, 2021	6.960	7.221	6.140	6.210	643,646	-0.69(-10.00%)
May 12, 2021	7.180	7.373	6.890	6.900	190,483	-0.33(-4.56%)
May 11, 2021	6.740	7.500	6.610	7.230	290,646	-0.13(-1.77%)
May 10, 2021	7.850	7.860	7.200	7.360	507,860	-0.46(-5.88%)
May 07, 2021	8.000	8.300	7.703	7.820	278,669	-0.10(-1.26%)
May 06, 2021	8.280	8.350	7.811	7.920	361,558	-0.48(-5.71%)
May 05, 2021	8.460	8.640	8.290	8.400	230,860	-0.15(-1.75%)
May 04, 2021	9.000	9.140	8.240	8.550	794,217	-0.64(-6.96%)
May 03, 2021	9.080	9.290	8.530	9.190	696,679	+0.22(+2.45%)
Apr 30, 2021	8.780	9.270	8.770	8.970	259,800	-0.01(-0.11%)
Apr 29, 2021	9.350	9.440	8.730	8.980	367,911	-0.36(-3.85%)
Apr 28, 2021	9.600	9.790	9.140	9.340	743,828	-0.15(-1.58%)
Apr 27, 2021	9.170	10.50	9.120	9.490	2,547,947	+0.37(+4.06%)
Apr 26, 2021	8.980	9.350	8.730	9.120	377,671	+0.26(+2.93%)
Apr 23, 2021	8.990	9.260	8.730	8.860	307,700	-0.10(-1.12%)
Apr 22, 2021	8.770	9.320	8.520	8.960	550,304	+0.24(+2.75%)
Apr 21, 2021	8.120	8.800	8.060	8.720	224,316	+0.51(+6.21%)
Apr 20, 2021	8.580	8.750	8.030	8.210	312,525	-0.34(-3.98%)
Apr 19, 2021	8.970	9.050	8.450	8.550	280,079	-0.48(-5.32%)
Apr 16, 2021	9.120	9.191	8.690	9.030	297,400	-0.05(-0.55%)
Apr 15, 2021	9.680	9.680	8.800	9.080	396,363	-0.35(-3.71%)
Apr 14, 2021	9.550	9.720	9.120	9.430	289,615	-0.10(-1.05%)
Apr 13, 2021	9.250	9.600	9.110	9.530	348,564	+0.37(+4.04%)
Apr 12, 2021	10.14	10.14	9.080	9.160	925,978	-0.99(-9.75%)
Apr 09, 2021	10.39	10.39	9.820	10.15	393,900	-0.30(-2.87%)
Apr 08, 2021	10.15	10.74	9.710	10.45	895,097	+0.25(+2.45%)
Apr 07, 2021	10.30	10.43	9.880	10.20	540,285	-0.23(-2.21%)
Apr 06, 2021	11.11	11.20	10.10	10.43	973,808	-1.17(-10.09%)
Apr 05, 2021	10.30	11.85	9.920	11.60	2,205,432	+1.57(+15.65%)
Apr 01, 2021	10.34	10.60	9.800	10.03	450,500	-0.07(-0.69%)
Mar 31, 2021	10.00	10.43	9.930	10.10	412,982	+0.44(+4.55%)
Mar 30, 2021	9.600	9.880	9.030	9.660	351,371	+0.16(+1.68%)
Mar 29, 2021	10.00	10.27	9.410	9.500	473,211	-0.59(-5.85%)
Mar 26, 2021	10.37	10.70	9.610	10.09	793,200	-0.11(-1.08%)
Mar 25, 2021	9.580	10.53	9.500	10.20	839,857	+0.29(+2.93%)
Mar 24, 2021	11.90	11.90	9.900	9.910	1,443,589	-1.89(-16.02%)
Mar 23, 2021	12.79	13.00	11.66	11.80	954,709	-0.87(-6.87%)
Mar 22, 2021	13.73	14.74	12.37	12.67	2,459,894	-0.73(-5.45%)
Mar 19, 2021	12.51	14.12	11.72	13.40	3,938,300	+1.47(+12.32%)
Mar 18, 2021	11.50	16.56	11.02	11.93	12,618,137	+0.45(+3.92%)
Mar 17, 2021	10.50	11.87	10.39	11.48	1,009,911	+0.62(+5.71%)
Mar 16, 2021	11.97	12.18	10.60	10.86	1,287,017	-1.42(-11.56%)
Mar 15, 2021	11.12	12.34	10.08	12.28	2,866,850	+1.20(+10.83%)
Mar 12, 2021	11.00	11.35	10.55	11.08	408,400	-0.36(-3.15%)
Mar 11, 2021	10.96	11.70	10.33	11.44	912,611	+0.87(+8.23%)
Mar 10, 2021	11.56	11.60	10.26	10.57	672,686	-0.44(-4.00%)
Mar 09, 2021	10.36	11.98	10.15	11.01	1,121,160	+1.07(+10.76%)
Mar 08, 2021	9.590	10.49	9.560	9.940	536,456	+0.12(+1.22%)
Mar 05, 2021	9.800	10.28	8.300	9.820	1,188,800	-0.03(-0.30%)
Mar 04, 2021	11.50	11.82	9.640	9.850	1,073,826	-2.35(-19.26%)
Mar 03, 2021	11.62	12.32	10.55	12.20	1,267,378	+0.44(+3.74%)
Mar 02, 2021	12.50	12.60	11.50	11.76	648,803	-0.92(-7.26%)
Mar 01, 2021	11.92	13.41	11.06	12.68	1,437,363	+1.23(+10.74%)
Feb 26, 2021	12.58	12.58	11.00	11.45	865,000	-0.62(-5.14%)
Feb 25, 2021	14.35	14.99	12.00	12.07	1,773,959	-1.63(-11.90%)
Feb 24, 2021	13.35	14.66	13.00	13.70	1,021,665	+0.59(+4.50%)
Feb 23, 2021	14.07	14.49	12.02	13.11	1,475,638	-1.65(-11.18%)
Feb 22, 2021	17.30	17.66	14.56	14.76	1,333,783	-2.22(-13.07%)
Feb 19, 2021	20.10	21.20	16.95	16.98	2,614,800	-2.06(-10.82%)
Feb 18, 2021	18.13	24.15	17.55	19.04	6,624,204	+2.15(+12.73%)
Feb 17, 2021	23.76	24.77	16.51	16.89	2,450,933	-6.37(-27.39%)
Feb 16, 2021	28.94	35.25	23.00	23.26	3,767,684	-8.93(-27.74%)
Feb 12, 2021	17.36	34.00	17.33	32.19	22,159,800	+16.28(+102.33%)
Feb 11, 2021	14.85	15.96	13.88	15.91	2,330,077	+0.99(+6.64%)
Feb 10, 2021	15.76	15.76	14.53	14.92	286,565	-0.61(-3.93%)
Feb 09, 2021	16.90	16.98	14.90	15.53	584,455	-1.13(-6.78%)
Feb 08, 2021	16.00	18.49	15.70	16.66	660,857	+0.99(+6.32%)
Feb 05, 2021	16.22	16.50	15.02	15.67	333,700	-0.19(-1.20%)
Feb 04, 2021	16.86	17.46	15.50	15.86	307,663	-0.78(-4.69%)
Feb 03, 2021	16.50	17.46	15.71	16.64	370,064	+0.18(+1.09%)
Feb 02, 2021	18.50	18.98	15.91	16.46	367,999	-1.48(-8.25%)
Feb 01, 2021	18.20	19.20	17.14	17.94	373,964	+0.07(+0.39%)
Jan 29, 2021	20.01	21.00	17.80	17.87	209,100	-2.07(-10.38%)
Jan 28, 2021	20.34	21.34	19.80	19.94	304,898	+0.19(+0.96%)
Jan 27, 2021	21.30	21.97	19.60	19.75	352,302	-2.21(-10.06%)
Jan 26, 2021	26.00	26.74	21.31	21.96	681,598	-3.44(-13.54%)
Jan 25, 2021	22.35	28.70	22.15	25.40	955,630	+3.30(+14.93%)
Jan 22, 2021	23.20	23.48	21.54	22.10	177,000	-0.35(-1.56%)
Jan 21, 2021	22.78	23.18	20.95	22.45	193,279	-0.55(-2.39%)
Jan 20, 2021	24.42	25.29	21.99	23.00	237,434	-0.28(-1.20%)
Jan 19, 2021	25.70	26.80	23.28	23.28	167,485	-1.65(-6.62%)
Jan 15, 2021	27.60	27.98	24.40	24.93	160,600	-3.40(-12.00%)
Jan 14, 2021	30.00	30.00	27.02	28.33	130,466	-1.17(-3.97%)
Jan 13, 2021	29.71	30.72	28.20	29.50	239,069	+0.22(+0.75%)
Jan 12, 2021	30.17	30.39	28.51	29.28	237,910	+0.19(+0.65%)
Jan 11, 2021	33.60	33.99	28.80	29.09	403,531	-4.52(-13.45%)
Jan 08, 2021	37.91	38.39	32.50	33.61	275,000	-3.75(-10.04%)
Jan 07, 2021	36.90	39.64	36.90	37.36	232,602	+0.60(+1.63%)
Jan 06, 2021	39.47	40.00	35.30	36.76	123,616	-3.22(-8.05%)
Jan 05, 2021	34.00	40.00	34.00	39.98	151,630	+5.96(+17.52%)
Jan 04, 2021	37.60	38.50	33.17	34.02	104,822	-3.51(-9.35%)
Dec 31, 2020		37.53	37.53	37.53	138,725	-1.26(-3.25%)
Dec 30, 2020	40.91	41.80	37.50	38.79	138,725	-0.62(-1.57%)
Dec 29, 2020	41.68	46.50	38.71	39.41	236,562	-2.95(-6.96%)
Dec 28, 2020	45.01	48.99	41.10	42.36	292,546	-2.65(-5.89%)
Dec 24, 2020	51.25	55.97	45.01	45.01	557,000	-11.97(-21.01%)
Dec 23, 2020	40.00	58.52	32.75	56.98	2,481,877	+15.92(+38.77%)
Dec 22, 2020	51.52	51.52	38.50	41.06	682,335	-11.98(-22.59%)
Dec 21, 2020	70.00	75.75	50.00	53.04	752,031	-24.94(-31.98%)
Dec 18, 2020	101.28	107.00	72.26	77.98	1,169,000	-44.52(-36.34%)
Dec 17, 2020	54.55	160.68	54.13	122.50	3,151,235	+57.40(+88.17%)
Dec 16, 2020	13.50	67.37	13.48	65.10	3,235,941	+53.05(+440.25%)

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.