Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.548	2.596	2.529	2.586	76,483	+0.03(+1.13%)
Aug 30, 2023	2.404	2.606	2.384	2.558	78,333	+0.10(+3.91%)
Aug 29, 2023	2.375	2.586	2.375	2.461	76,144	-0.01(-0.39%)
Aug 28, 2023	2.384	2.519	2.384	2.471	32,587	+0.07(+2.80%)
Aug 25, 2023	2.452	2.452	2.346	2.404	13,712	+0.05(+2.04%)
Aug 24, 2023	2.567	2.606	2.327	2.356	85,241	-0.18(-7.20%)
Aug 23, 2023	2.481	2.634	2.481	2.538	120,995	+0.06(+2.33%)
Aug 22, 2023	2.433	2.524	2.413	2.481	83,261	+0.01(+0.39%)
Aug 21, 2023	2.567	2.567	2.404	2.471	72,588	-0.10(-3.75%)
Aug 18, 2023	2.336	2.625	2.336	2.567	147,105	+0.19(+8.10%)
Aug 17, 2023	2.356	2.490	2.240	2.375	126,925	+0.11(+4.66%)
Aug 16, 2023	2.231	2.279	2.219	2.269	45,235	+0.09(+3.97%)
Aug 15, 2023	2.163	2.240	2.144	2.183	64,761	-0.02(-0.87%)
Aug 14, 2023	2.096	2.221	2.096	2.202	75,610	+0.07(+3.15%)
Aug 11, 2023	2.096	2.231	2.096	2.134	93,172	-0.01(-0.45%)
Aug 10, 2023	2.183	2.202	2.096	2.144	39,745	+0.03(+1.36%)
Aug 09, 2023	2.250	2.336	2.077	2.115	89,944	-0.07(-3.08%)
Aug 08, 2023	2.250	2.252	2.115	2.183	112,276	-0.07(-2.99%)
Aug 07, 2023	2.308	2.317	2.221	2.250	20,716	-0.04(-1.68%)
Aug 04, 2023	2.384	2.384	2.279	2.288	64,473	-0.10(-4.03%)
Aug 03, 2023	2.384	2.500	2.356	2.384	122,701	-0.02(-0.80%)
Aug 02, 2023	2.606	2.606	2.356	2.404	154,323	-0.18(-7.06%)
Aug 01, 2023	2.634	2.634	2.509	2.586	53,890	+0.01(+0.37%)
Jul 31, 2023	2.356	2.673	2.356	2.577	133,245	+0.16(+6.77%)
Jul 28, 2023	2.394	2.461	2.163	2.413	170,002	+0.11(+4.58%)
Jul 27, 2023	2.404	2.471	2.211	2.308	79,388	-0.07(-2.83%)
Jul 26, 2023	2.356	2.442	2.269	2.375	140,249	+0.07(+2.92%)
Jul 25, 2023	2.404	2.490	2.308	2.308	86,041	-0.12(-5.14%)
Jul 24, 2023	2.327	2.452	2.288	2.433	112,982	+0.17(+7.66%)
Jul 21, 2023	2.308	2.308	2.115	2.259	51,607	-0.05(-2.08%)
Jul 20, 2023	2.356	2.384	2.303	2.308	51,091	-0.01(-0.42%)
Jul 19, 2023	2.327	2.356	2.279	2.317	25,909	+0.01(+0.42%)
Jul 18, 2023	2.384	2.404	2.288	2.308	109,152	-0.04(-1.64%)
Jul 17, 2023	2.327	2.461	2.279	2.346	165,918	+0.00(+0.00%)
Jul 14, 2023	2.433	2.481	2.231	2.346	119,764	-0.06(-2.40%)
Jul 13, 2023	2.250	2.490	2.192	2.404	149,106	+0.23(+10.62%)
Jul 12, 2023	2.163	2.231	2.154	2.173	56,530	+0.02(+0.89%)
Jul 11, 2023	2.096	2.231	2.086	2.154	72,335	+0.02(+0.90%)
Jul 10, 2023	2.115	2.202	2.048	2.134	68,035	+0.00(+0.00%)
Jul 07, 2023	2.202	2.231	2.115	2.134	117,542	-0.02(-0.89%)
Jul 06, 2023	2.211	2.211	2.125	2.154	62,028	-0.07(-3.03%)
Jul 05, 2023	2.192	2.269	2.173	2.221	85,404	-0.04(-1.70%)
Jul 03, 2023	2.231	2.356	2.183	2.259	67,240	+0.07(+3.30%)
Jun 30, 2023	2.211	2.211	2.134	2.187	26,098	-0.01(-0.65%)
Jun 29, 2023	2.259	2.332	2.077	2.202	128,638	-0.08(-3.38%)
Jun 28, 2023	2.211	2.279	2.134	2.279	20,302	+0.06(+2.60%)
Jun 27, 2023	2.269	2.298	2.173	2.221	109,776	-0.08(-3.35%)
Jun 26, 2023	2.404	2.404	2.259	2.298	39,437	-0.05(-2.05%)
Jun 23, 2023	2.394	2.404	2.269	2.346	67,735	-0.06(-2.40%)
Jun 22, 2023	2.404	2.461	2.346	2.404	46,365	-0.04(-1.57%)
Jun 21, 2023	2.481	2.519	2.353	2.442	34,009	-0.11(-4.15%)
Jun 20, 2023	2.433	2.582	2.384	2.548	86,561	-0.01(-0.38%)
Jun 16, 2023	2.529	2.711	2.471	2.558	157,724	-0.05(-1.84%)
Jun 15, 2023	2.394	2.692	2.384	2.606	195,840	+0.06(+2.26%)
May 08, 2023	2.558	2.558	2.481	2.548	31,707	+0.07(+2.71%)
May 05, 2023	2.423	2.514	2.423	2.481	26,778	+0.14(+6.17%)
May 04, 2023	2.336	2.384	2.298	2.336	17,919	+0.02(+0.83%)
May 03, 2023	2.250	2.423	2.221	2.317	49,114	+0.08(+3.43%)
May 02, 2023	2.500	2.500	2.240	2.240	116,243	-0.16(-6.80%)
May 01, 2023	2.298	2.586	2.134	2.404	258,616	+0.37(+17.92%)
Apr 28, 2023	2.038	2.154	2.019	2.038	35,143	+0.02(+0.95%)
Apr 27, 2023	1.990	2.019	1.971	2.019	2,015	+0.01(+0.48%)
Apr 26, 2023	2.096	2.173	1.952	2.009	36,457	+0.03(+1.46%)
Apr 25, 2023	2.009	2.011	1.933	1.981	6,647	-0.04(-1.90%)
Apr 24, 2023	2.019	2.259	1.981	2.019	46,786	-0.02(-0.94%)
Apr 21, 2023	2.009	2.084	1.990	2.038	17,653	+0.00(+0.00%)
Apr 20, 2023	2.038	2.115	2.000	2.038	40,236	-0.04(-1.85%)
Apr 19, 2023	2.086	2.106	2.077	2.077	9,641	-0.02(-0.92%)
Apr 18, 2023	2.096	2.115	2.067	2.096	14,244	-0.03(-1.36%)
Apr 17, 2023	1.942	2.134	1.942	2.125	21,289	+0.13(+6.76%)
Apr 14, 2023	1.952	2.096	1.952	1.990	10,995	-0.01(-0.48%)
Apr 13, 2023	1.913	2.086	1.913	2.000	33,273	+0.07(+3.48%)
Apr 12, 2023	2.058	2.144	1.933	1.933	32,092	-0.14(-6.94%)
Apr 11, 2023	2.298	2.336	2.067	2.077	60,935	-0.22(-9.62%)
Apr 10, 2023	2.144	2.298	2.144	2.298	18,253	+0.19(+9.13%)
Apr 06, 2023	2.067	2.173	2.019	2.106	25,390	+0.02(+0.92%)
Apr 05, 2023	2.029	2.086	1.995	2.086	24,170	+0.00(+0.00%)
Apr 04, 2023	1.981	2.086	1.981	2.086	9,370	+0.11(+5.34%)
Apr 03, 2023	2.019	2.038	1.875	1.981	86,288	-0.07(-3.29%)
Mar 31, 2023	1.990	2.086	1.875	2.048	109,528	+0.02(+0.94%)
Mar 30, 2023	1.961	2.077	1.961	2.029	75,468	+0.05(+2.43%)
Mar 29, 2023	1.923	2.048	1.923	1.981	71,838	+0.01(+0.49%)
Mar 28, 2023	2.009	2.048	1.731	1.971	62,422	-0.10(-4.65%)
Mar 27, 2023	1.952	2.115	1.952	2.067	40,021	+0.09(+4.37%)
Mar 24, 2023	1.923	2.043	1.923	1.981	36,782	+0.02(+0.98%)
Mar 23, 2023	2.067	2.177	1.933	1.961	59,694	-0.09(-4.23%)
Mar 22, 2023	2.173	2.298	2.048	2.048	67,009	-0.19(-8.58%)
Mar 21, 2023	2.029	2.356	2.029	2.240	64,744	+0.00(+0.00%)
Mar 20, 2023	2.279	2.420	2.067	2.240	75,599	-0.28(-11.07%)
Mar 17, 2023	2.769	2.769	2.500	2.519	29,384	-0.16(-6.09%)
Mar 16, 2023	2.356	2.731	2.356	2.682	73,596	+0.37(+15.77%)
Mar 15, 2023	2.346	2.413	2.279	2.317	15,939	-0.08(-3.21%)
Mar 14, 2023	2.259	2.461	2.259	2.394	29,154	+0.13(+5.96%)
Mar 13, 2023	2.096	2.384	2.058	2.259	50,195	+0.10(+4.44%)
Mar 10, 2023	2.231	2.277	2.163	2.163	39,037	-0.12(-5.46%)
Mar 09, 2023	2.634	2.731	2.259	2.288	110,553	-0.33(-12.50%)
Mar 08, 2023	2.634	2.721	2.519	2.615	47,700	-0.06(-2.16%)
Mar 07, 2023	2.634	2.673	2.588	2.673	7,917	+0.02(+0.72%)
Mar 06, 2023	2.759	2.759	2.634	2.654	31,357	-0.06(-2.13%)
Mar 03, 2023	2.654	2.779	2.634	2.711	36,151	+0.05(+1.80%)
Mar 02, 2023	2.500	2.673	2.425	2.663	31,558	+0.18(+7.36%)
Mar 01, 2023	2.625	2.711	2.423	2.481	74,931	-0.09(-3.37%)
Feb 28, 2023	2.452	2.567	2.423	2.567	44,992	+0.05(+1.91%)
Feb 27, 2023	2.702	2.702	2.490	2.519	71,846	-0.16(-6.09%)
Feb 24, 2023	2.769	2.769	2.596	2.682	37,363	-0.08(-2.79%)
Feb 23, 2023	2.788	2.828	2.596	2.759	55,538	+0.08(+2.87%)
Feb 22, 2023	3.029	3.038	2.586	2.682	178,830	-0.36(-11.71%)
Feb 21, 2023	3.144	3.226	3.038	3.038	44,571	-0.12(-3.66%)
Feb 17, 2023	3.231	3.346	3.145	3.154	43,656	-0.10(-2.96%)
Feb 16, 2023	3.375	3.450	3.221	3.250	56,411	-0.15(-4.52%)
Feb 15, 2023	3.336	3.503	3.256	3.404	66,992	+0.04(+1.14%)
Feb 14, 2023	3.509	3.576	3.336	3.365	83,466	-0.09(-2.51%)
Feb 13, 2023	3.240	3.519	3.240	3.452	60,679	+0.24(+7.49%)
Feb 10, 2023	3.557	3.596	3.134	3.211	134,050	-0.35(-9.73%)
Feb 09, 2023	3.259	3.702	3.221	3.557	211,634	+0.37(+11.45%)
Feb 08, 2023	3.077	3.240	3.077	3.192	63,199	+0.11(+3.43%)
Feb 07, 2023	3.029	3.158	3.029	3.086	58,201	+0.03(+0.94%)
Feb 06, 2023	3.134	3.134	3.029	3.057	89,452	-0.11(-3.34%)
Feb 03, 2023	3.077	3.240	3.077	3.163	80,710	-0.01(-0.30%)
Feb 02, 2023	3.086	3.269	3.029	3.173	104,281	+0.02(+0.61%)
Feb 01, 2023	3.144	3.250	3.077	3.154	78,616	-0.01(-0.30%)
Jan 31, 2023	3.029	3.163	3.029	3.163	44,990	+0.13(+4.44%)
Jan 30, 2023	3.173	3.173	2.981	3.029	105,186	-0.23(-7.08%)
Jan 27, 2023	3.125	3.288	3.106	3.259	130,879	+0.20(+6.60%)
Jan 26, 2023	3.057	3.106	3.004	3.057	80,501	+0.06(+1.92%)
Jan 25, 2023	2.884	3.048	2.803	3.000	144,710	+0.13(+4.70%)
Jan 24, 2023	3.096	3.096	2.836	2.865	70,450	-0.18(-5.99%)
Jan 23, 2023	3.057	3.159	2.913	3.048	175,861	+0.07(+2.26%)
Jan 20, 2023	2.827	2.990	2.780	2.981	151,609	+0.32(+11.91%)
Jan 19, 2023	2.509	2.807	2.500	2.663	114,400	+0.08(+2.97%)
Jan 18, 2023	2.856	2.856	2.548	2.586	94,478	-0.23(-8.19%)
Jan 17, 2023	2.740	2.865	2.740	2.817	118,665	+0.02(+0.69%)
Jan 13, 2023	2.721	2.836	2.625	2.798	117,766	+0.14(+5.43%)
Jan 12, 2023	2.548	2.673	2.308	2.654	108,961	+0.08(+2.99%)
Jan 11, 2023	2.509	2.711	2.509	2.577	126,890	+0.10(+3.88%)
Jan 10, 2023	2.375	2.548	2.288	2.481	189,432	-0.08(-3.01%)
Jan 09, 2023	2.009	2.577	2.009	2.558	350,307	+0.54(+26.67%)
Jan 06, 2023	1.827	2.048	1.788	2.019	148,674	+0.21(+11.70%)
Jan 05, 2023	1.750	1.865	1.644	1.808	225,965	+0.10(+5.62%)
Jan 04, 2023	1.471	1.836	1.452	1.711	211,899	+0.26(+17.88%)
Jan 03, 2023	1.308	1.461	1.279	1.452	149,046	+0.13(+10.22%)
Dec 30, 2022	1.269	1.356	1.240	1.317	55,916	+0.01(+0.74%)
Dec 29, 2022	1.135	1.317	1.135	1.308	165,697	+0.16(+14.29%)
Dec 28, 2022	1.144	1.221	1.144	1.144	46,027	-0.04(-3.25%)
Dec 27, 2022	1.221	1.260	1.154	1.183	115,216	-0.08(-6.11%)
Dec 23, 2022	1.308	1.360	1.250	1.260	162,034	-0.14(-10.27%)
Dec 22, 2022	1.423	1.481	1.356	1.404	70,158	-0.11(-7.01%)
Dec 21, 2022	1.288	1.538	1.183	1.510	348,742	+0.08(+5.37%)
Dec 20, 2022	1.336	1.441	1.336	1.433	106,019	+0.06(+4.20%)
Dec 19, 2022	1.442	1.442	1.221	1.375	210,610	+0.01(+0.70%)
Dec 16, 2022	1.260	1.394	1.240	1.365	151,719	+0.07(+5.18%)
Dec 15, 2022	1.173	1.298	1.144	1.298	178,566	+0.04(+3.05%)
Dec 14, 2022	1.173	1.269	1.173	1.260	43,049	+0.02(+1.55%)
Dec 13, 2022	1.154	1.298	1.058	1.240	159,409	+0.08(+6.61%)
Dec 12, 2022	1.231	1.231	1.115	1.163	77,496	-0.10(-7.63%)
Dec 09, 2022	1.221	1.346	1.211	1.260	112,002	+0.04(+3.15%)
Dec 08, 2022	1.106	1.279	1.106	1.221	133,137	+0.03(+2.42%)
Dec 07, 2022	1.260	1.269	1.106	1.192	80,252	-0.10(-7.46%)
Dec 06, 2022	1.269	1.312	1.231	1.288	24,395	-0.02(-1.47%)
Dec 05, 2022	1.260	1.356	1.260	1.308	81,603	+0.04(+3.03%)
Dec 02, 2022	1.038	1.327	1.038	1.269	167,019	+0.14(+12.82%)
Dec 01, 2022	0.9711	1.135	0.9711	1.125	73,039	+0.09(+8.33%)
Nov 30, 2022	1.048	1.115	1.010	1.038	79,643	-0.02(-1.82%)
Nov 29, 2022	1.029	1.096	1.029	1.058	65,739	+0.04(+3.77%)
Nov 28, 2022	1.019	1.106	0.7980	1.019	254,341	-0.11(-9.40%)
Nov 25, 2022	1.288	1.288	0.9615	1.125	642,244	-0.28(-19.86%)
Nov 23, 2022	1.461	1.461	1.356	1.404	66,609	-0.08(-5.19%)
Nov 22, 2022	1.385	1.529	1.385	1.481	79,067	+0.13(+10.00%)
Nov 21, 2022	1.452	1.469	1.346	1.346	74,224	-0.16(-10.83%)
Nov 18, 2022	1.433	1.538	1.365	1.510	43,337	+0.10(+6.80%)
Nov 17, 2022	1.394	1.461	1.394	1.413	49,597	-0.03(-2.00%)
Nov 16, 2022	1.413	1.471	1.317	1.442	71,219	-0.03(-1.96%)
Nov 15, 2022	1.413	1.481	1.308	1.471	386,988	+0.23(+18.60%)
Nov 14, 2022	1.154	1.346	1.154	1.240	611,083	+0.27(+27.72%)
Nov 11, 2022	0.8533	0.9999	0.8443	0.9711	191,548	+0.12(+13.80%)
Nov 10, 2022	0.8422	0.8778	0.7982	0.8533	106,800	+0.02(+2.53%)
Nov 09, 2022	0.8269	0.8878	0.8212	0.8322	61,627	-0.00(-0.39%)
Nov 08, 2022	0.8237	0.8494	0.8173	0.8355	55,903	-0.03(-3.49%)
Nov 07, 2022	0.8749	0.9132	0.8508	0.8657	68,049	-0.00(-0.24%)
Nov 04, 2022	0.8268	0.8942	0.8268	0.8678	73,707	+0.05(+6.18%)
Nov 03, 2022	0.7974	0.8334	0.7677	0.8173	84,393	+0.03(+3.65%)
Nov 02, 2022	0.7879	0.8083	0.7501	0.7886	49,784	+0.00(+0.09%)
Nov 01, 2022	0.7769	0.7884	0.7596	0.7879	34,188	+0.01(+1.55%)
Oct 31, 2022	0.8230	0.8230	0.7499	0.7759	70,695	-0.05(-6.43%)
Oct 28, 2022	0.7790	0.8441	0.7790	0.8293	13,651	-0.01(-1.71%)
Oct 27, 2022	0.8748	0.8748	0.8269	0.8437	41,682	-0.04(-4.10%)
Oct 26, 2022	0.8576	0.9038	0.8576	0.8797	36,325	+0.01(+1.37%)
Oct 25, 2022	0.8559	0.8925	0.8559	0.8678	15,467	+0.01(+0.74%)
Oct 24, 2022	0.8658	0.8845	0.8461	0.8615	56,678	-0.06(-6.33%)
Oct 21, 2022	0.8944	0.9196	0.8944	0.9196	15,828	+0.01(+1.37%)
Oct 20, 2022	0.9422	0.9538	0.8559	0.9072	98,850	-0.05(-5.17%)
Oct 19, 2022	0.9242	0.9567	0.9242	0.9567	55,744	+0.00(+0.23%)
Oct 18, 2022	0.9519	0.9732	0.9136	0.9544	36,975	+0.01(+0.54%)
Oct 17, 2022	0.9331	0.9616	0.9331	0.9494	6,783	+0.01(+1.27%)
Oct 14, 2022	0.9242	0.9476	0.9235	0.9374	29,126	+0.01(+1.44%)
Oct 13, 2022	0.9548	0.9592	0.9235	0.9242	88,289	-0.04(-3.88%)
Oct 12, 2022	0.9240	0.9711	0.9240	0.9615	19,424	+0.03(+3.09%)
Oct 11, 2022	0.9903	0.9903	0.9326	0.9326	21,713	-0.05(-4.90%)
Oct 10, 2022	0.9807	0.9999	0.9615	0.9807	13,825	-0.02(-1.92%)
Oct 07, 2022	0.9999	1.003	0.9844	0.9999	11,048	+0.00(+0.48%)
Oct 06, 2022	0.9818	1.019	0.9807	0.9951	23,422	-0.01(-1.43%)
Oct 05, 2022	1.038	1.038	0.9806	1.010	59,409	+0.00(+0.00%)
Oct 04, 2022	0.9903	1.029	0.9903	1.010	50,275	+0.02(+1.94%)
Oct 03, 2022	0.9999	1.010	0.9903	0.9903	18,339	-0.04(-3.74%)
Sep 30, 2022	1.010	1.029	0.9807	1.029	28,147	+0.01(+0.94%)
Sep 29, 2022	1.019	1.038	0.9806	1.019	39,040	-0.03(-2.75%)
Sep 28, 2022	1.029	1.048	1.019	1.048	27,954	+0.00(+0.00%)
Sep 27, 2022	1.067	1.106	1.029	1.048	43,161	-0.02(-1.80%)
Sep 26, 2022	1.106	1.135	1.058	1.067	62,822	-0.07(-5.93%)
Sep 23, 2022	1.032	1.154	1.032	1.135	96,542	+0.07(+6.31%)
Sep 22, 2022	1.086	1.096	1.019	1.067	17,177	+0.01(+0.91%)
Sep 21, 2022	1.077	1.106	1.048	1.058	34,560	-0.02(-1.79%)
Sep 20, 2022	1.048	1.106	1.048	1.077	51,937	-0.02(-1.75%)
Sep 19, 2022	1.038	1.125	1.038	1.096	35,959	+0.05(+4.59%)
Sep 16, 2022	1.029	1.135	0.9903	1.048	59,228	+0.02(+1.87%)
Sep 15, 2022	1.048	1.067	0.9999	1.029	39,766	-0.03(-2.73%)
Sep 14, 2022	1.067	1.082	1.058	1.058	8,786	-0.03(-2.65%)
Sep 13, 2022	1.096	1.183	1.058	1.086	108,359	-0.06(-5.04%)
Sep 12, 2022	1.144	1.154	1.115	1.144	46,673	-0.01(-0.83%)
Sep 09, 2022	0.9903	1.154	0.9807	1.154	86,247	+0.16(+16.51%)
Sep 08, 2022	0.9903	1.010	0.9615	0.9903	37,102	-0.03(-2.83%)
Sep 07, 2022	0.9999	1.019	0.9615	1.019	66,075	+0.01(+0.95%)
Sep 06, 2022	1.115	1.202	0.9711	1.010	298,752	-0.08(-7.08%)
Sep 02, 2022	1.010	1.096	0.9893	1.086	101,927	+0.06(+5.61%)

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.