Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.030	1.030	0.9700	1.000	192,436	-0.03(-2.91%)
Jun 29, 2023	1.000	1.030	0.9903	1.030	155,749	+0.04(+4.04%)
Jun 28, 2023	1.010	1.010	0.9511	0.9900	124,857	-0.00(-0.47%)
Jun 27, 2023	1.040	1.050	0.9726	0.9947	365,860	-0.05(-4.36%)
Jun 26, 2023	1.110	1.110	1.020	1.040	111,875	-0.04(-3.70%)
Jun 23, 2023	1.090	1.130	1.070	1.080	140,661	-0.03(-2.70%)
Jun 22, 2023	1.070	1.150	1.070	1.110	157,864	+0.05(+4.72%)
Jun 21, 2023	1.130	1.130	1.040	1.060	256,429	-0.08(-7.02%)
Jun 20, 2023	1.190	1.220	1.120	1.140	399,875	-0.05(-4.20%)
Jun 16, 2023	1.200	1.220	1.170	1.190	327,794	+0.01(+0.85%)
Jun 15, 2023	1.170	1.190	1.160	1.180	532,464	+0.39(+50.13%)
May 08, 2023	0.7800	0.7920	0.7600	0.7860	261,544	+0.03(+3.30%)
May 05, 2023	0.7500	0.7889	0.7482	0.7609	443,247	+0.00(+0.12%)
May 04, 2023	0.7861	0.8000	0.7530	0.7600	513,102	-0.04(-5.00%)
May 03, 2023	0.7980	0.8168	0.7700	0.8000	344,826	+0.02(+2.72%)
May 02, 2023	0.9000	0.9000	0.7788	0.7788	829,736	-0.12(-13.41%)
May 01, 2023	0.9800	0.9850	0.8800	0.8994	755,620	-0.06(-6.57%)
Apr 28, 2023	1.080	1.120	0.9600	0.9626	2,297,380	-0.09(-8.32%)
Apr 27, 2023	1.040	1.150	1.040	1.050	2,113,189	-0.02(-1.87%)
Apr 26, 2023	1.160	1.170	1.050	1.070	3,536,369	-0.13(-10.83%)
Apr 25, 2023	1.240	1.240	1.090	1.200	10,273,234	+0.11(+10.09%)
Apr 24, 2023	1.250	1.257	1.080	1.090	448,452	-0.23(-17.42%)
Apr 21, 2023	1.320	1.360	1.300	1.320	114,166	-0.04(-2.94%)
Apr 20, 2023	1.360	1.390	1.310	1.360	181,868	-0.04(-2.86%)
Apr 19, 2023	1.410	1.420	1.350	1.400	205,260	-0.06(-4.11%)
Apr 18, 2023	1.450	1.460	1.370	1.460	287,575	+0.00(+0.00%)
Apr 17, 2023	1.400	1.480	1.310	1.460	442,029	+0.11(+8.15%)
Apr 14, 2023	1.400	1.450	1.310	1.350	534,094	-0.14(-9.40%)
Apr 13, 2023	1.570	1.620	1.380	1.490	820,510	-0.12(-7.45%)
Apr 12, 2023	1.940	1.950	1.500	1.610	3,363,538	-0.38(-19.10%)
Apr 11, 2023	2.560	2.700	1.980	1.990	29,019,656	+0.34(+20.61%)
Apr 10, 2023	1.640	1.730	1.550	1.650	42,007	+0.03(+1.85%)
Apr 06, 2023	1.560	1.645	1.460	1.620	31,404	+0.04(+2.53%)
Apr 05, 2023	1.620	1.620	1.480	1.580	20,380	-0.02(-1.25%)
Apr 04, 2023	1.450	1.650	1.400	1.600	52,120	+0.14(+9.59%)
Apr 03, 2023	1.500	1.500	1.380	1.460	67,047	+0.00(+0.00%)
Mar 31, 2023	1.390	1.540	1.390	1.460	72,185	+0.03(+2.10%)
Mar 30, 2023	1.330	1.460	1.330	1.430	56,819	+0.07(+5.15%)
Mar 29, 2023	1.390	1.400	1.290	1.360	17,331	+0.03(+2.26%)
Mar 28, 2023	1.420	1.430	1.300	1.330	48,730	-0.10(-6.99%)
Mar 27, 2023	1.510	1.510	1.380	1.430	60,896	-0.06(-4.03%)
Mar 24, 2023	1.310	1.670	1.300	1.490	285,876	+0.17(+12.88%)
Mar 23, 2023	1.290	1.390	1.150	1.320	180,592	+0.22(+20.00%)
Mar 22, 2023	1.070	1.230	1.070	1.100	91,215	+0.03(+2.80%)
Mar 21, 2023	1.000	1.085	0.9800	1.070	157,701	+0.09(+9.18%)
Mar 20, 2023	1.250	1.250	0.9600	0.9800	219,112	-0.27(-21.60%)
Mar 17, 2023	1.750	1.830	1.240	1.250	423,206	-0.50(-28.57%)
Mar 16, 2023	2.120	2.269	1.750	1.750	105,748	-0.52(-22.91%)
Mar 15, 2023	2.400	2.444	2.150	2.270	89,031	+0.12(+5.58%)
Mar 14, 2023	2.350	2.535	2.140	2.150	35,872	-0.11(-4.87%)
Mar 13, 2023	2.470	2.600	2.250	2.260	41,515	-0.23(-9.24%)
Mar 10, 2023	2.500	2.580	2.050	2.490	71,846	-0.06(-2.35%)
Mar 09, 2023	2.735	2.735	2.550	2.550	20,561	-0.19(-6.93%)
Mar 08, 2023	2.830	2.830	2.670	2.740	9,172	-0.06(-2.14%)
Mar 07, 2023	2.720	2.830	2.660	2.800	24,437	+0.00(+0.00%)
Mar 06, 2023	2.640	2.840	2.620	2.800	53,198	+0.13(+4.87%)
Mar 03, 2023	2.760	2.780	2.650	2.670	15,454	-0.07(-2.55%)
Mar 02, 2023	2.500	2.740	2.500	2.740	10,109	+0.18(+7.03%)
Mar 01, 2023	2.680	2.800	2.500	2.560	109,825	-0.19(-6.91%)
Feb 28, 2023	2.800	2.800	2.700	2.750	8,068	-0.04(-1.43%)
Feb 27, 2023	2.810	2.835	2.710	2.790	28,462	-0.02(-0.71%)
Feb 24, 2023	2.570	2.839	2.570	2.810	25,582	+0.22(+8.49%)
Feb 23, 2023	2.660	2.660	2.590	2.590	11,594	-0.03(-1.15%)
Feb 22, 2023	2.650	2.670	2.603	2.620	11,558	-0.02(-0.76%)
Feb 21, 2023	2.740	2.740	2.540	2.640	21,894	-0.03(-1.12%)
Feb 17, 2023	2.590	2.720	2.570	2.670	24,779	+0.12(+4.71%)
Feb 16, 2023	2.610	2.750	2.500	2.550	24,650	-0.12(-4.49%)
Feb 15, 2023	2.620	2.700	2.620	2.670	65,879	+0.11(+4.30%)
Feb 14, 2023	2.610	2.700	2.500	2.560	45,832	+0.01(+0.39%)
Feb 13, 2023	2.520	2.709	2.520	2.550	34,635	-0.03(-1.16%)
Feb 10, 2023	2.670	2.670	2.510	2.580	59,846	-0.02(-0.77%)
Feb 09, 2023	2.780	2.800	2.500	2.600	91,816	-0.20(-7.14%)
Feb 08, 2023	3.000	3.000	2.790	2.800	93,680	+0.01(+0.36%)
Feb 07, 2023	3.150	3.160	2.615	2.790	178,130	-0.40(-12.68%)
Feb 06, 2023	3.400	3.490	3.150	3.195	94,043	-0.08(-2.59%)
Feb 03, 2023	3.750	3.750	3.150	3.280	147,469	-0.57(-14.81%)
Feb 02, 2023	3.760	3.980	3.750	3.850	48,096	-0.14(-3.51%)
Feb 01, 2023	3.800	4.250	3.600	3.990	75,125	+0.37(+10.22%)
Jan 31, 2023	3.500	3.760	3.390	3.620	170,616	-0.03(-0.82%)
Jan 30, 2023	4.190	4.265	3.650	3.650	28,325	-0.51(-12.26%)
Jan 27, 2023	4.210	4.560	4.040	4.160	73,166	-0.41(-8.97%)
Jan 26, 2023	4.310	4.650	4.160	4.570	28,042	+0.31(+7.28%)
Jan 25, 2023	4.310	4.390	4.150	4.260	26,522	-0.02(-0.47%)
Jan 24, 2023	4.166	4.400	4.166	4.280	8,911	+0.09(+2.15%)
Jan 23, 2023	4.270	4.525	4.143	4.190	53,598	-0.31(-6.89%)
Jan 20, 2023	4.620	4.767	4.500	4.500	32,296	-0.17(-3.64%)
Jan 19, 2023	4.730	4.850	4.530	4.670	8,000	+0.06(+1.30%)
Jan 18, 2023	4.790	4.960	4.510	4.610	27,602	-0.35(-7.06%)
Jan 17, 2023	4.940	5.030	4.770	4.960	56,438	-0.04(-0.80%)
Jan 13, 2023	4.930	5.000	4.860	5.000	15,996	-0.10(-1.96%)
Jan 12, 2023	5.090	5.150	4.850	5.100	30,915	+0.10(+2.00%)
Jan 11, 2023	5.010	5.040	4.780	5.000	23,859	+0.03(+0.60%)
Jan 10, 2023	4.740	5.020	4.740	4.970	5,131	+0.23(+4.85%)
Jan 09, 2023	4.780	5.000	4.560	4.740	9,542	+0.06(+1.28%)
Jan 06, 2023	4.930	4.960	4.670	4.680	21,235	-0.30(-6.02%)
Jan 05, 2023	4.800	5.010	4.540	4.980	36,994	+0.19(+3.97%)
Jan 04, 2023	4.830	4.830	4.450	4.790	30,415	-0.13(-2.64%)
Jan 03, 2023	5.000	5.110	4.800	4.920	5,349	-0.06(-1.20%)
Dec 30, 2022	5.000	5.350	4.500	4.980	76,420	+0.03(+0.61%)
Dec 29, 2022	4.270	5.450	4.274	4.950	50,196	+0.44(+9.76%)
Dec 28, 2022	4.970	5.230	4.501	4.510	29,844	-0.62(-12.09%)
Dec 27, 2022	5.270	5.350	4.980	5.130	37,256	-0.21(-3.93%)
Dec 23, 2022	5.270	5.470	5.160	5.340	18,527	+0.00(+0.00%)
Dec 22, 2022	5.360	5.660	5.230	5.340	27,159	-0.50(-8.56%)
Dec 21, 2022	6.000	6.090	5.790	5.840	41,965	-0.21(-3.47%)
Dec 20, 2022	6.000	6.120	5.680	6.050	49,788	+0.10(+1.68%)
Dec 19, 2022	4.980	6.360	4.790	5.950	144,857	+0.62(+11.63%)
Dec 16, 2022	4.560	5.600	4.560	5.330	689,774	+0.70(+15.12%)
Dec 15, 2022	4.410	4.790	4.350	4.630	16,609	-0.03(-0.64%)
Dec 14, 2022	4.660	5.100	4.480	4.660	94,344	-0.05(-1.06%)
Dec 13, 2022	4.226	4.930	4.160	4.710	63,890	+0.21(+4.67%)
Dec 12, 2022	4.070	4.500	3.930	4.500	29,614	+0.43(+10.57%)
Dec 09, 2022	3.920	4.500	3.750	4.070	39,926	+0.13(+3.30%)
Dec 08, 2022	3.780	4.080	3.730	3.940	44,449	+0.22(+5.91%)
Dec 07, 2022	4.020	4.155	3.620	3.720	83,920	-0.52(-12.26%)
Dec 06, 2022	4.390	4.520	4.080	4.240	84,479	-0.12(-2.75%)
Dec 05, 2022	4.530	4.630	4.250	4.360	44,491	+0.01(+0.23%)
Dec 02, 2022	4.420	5.200	4.260	4.350	107,216	-0.16(-3.55%)
Dec 01, 2022	4.510	4.680	4.390	4.510	40,178	+0.01(+0.22%)
Nov 30, 2022	4.670	4.890	4.455	4.500	35,769	-0.20(-4.26%)
Nov 29, 2022	4.880	4.940	4.460	4.700	19,095	-0.15(-3.09%)
Nov 28, 2022	4.930	4.990	4.520	4.850	51,026	-0.11(-2.22%)
Nov 25, 2022	4.790	4.970	4.690	4.960	19,584	+0.16(+3.33%)
Nov 23, 2022	4.710	4.984	4.510	4.800	44,935	+0.12(+2.56%)
Nov 22, 2022	4.230	4.790	4.200	4.680	108,440	+0.43(+10.12%)
Nov 21, 2022	4.030	4.250	4.010	4.250	20,680	+0.25(+6.25%)
Nov 18, 2022	4.030	4.160	3.940	4.000	13,492	-0.01(-0.25%)
Nov 17, 2022	4.130	4.130	3.925	4.010	19,532	-0.10(-2.43%)
Nov 16, 2022	4.070	4.250	3.950	4.110	57,780	+0.02(+0.49%)
Nov 15, 2022	4.190	4.220	3.958	4.090	16,091	-0.02(-0.49%)
Nov 14, 2022	4.070	4.110	3.940	4.110	16,903	+0.07(+1.73%)
Nov 11, 2022	4.200	4.290	3.950	4.040	40,716	-0.31(-7.13%)
Nov 10, 2022	4.240	4.350	4.180	4.350	50,941	+0.10(+2.35%)
Nov 09, 2022	4.210	4.329	4.000	4.250	25,955	+0.03(+0.71%)
Nov 08, 2022	4.220	4.250	3.950	4.220	32,562	+0.22(+5.50%)
Nov 07, 2022	4.280	4.280	4.000	4.000	12,707	-0.06(-1.48%)
Nov 04, 2022	4.220	4.420	4.000	4.060	31,401	-0.05(-1.22%)
Nov 03, 2022	4.320	4.470	4.000	4.110	33,189	-0.25(-5.73%)
Nov 02, 2022	4.460	4.690	4.240	4.360	23,566	-0.13(-2.90%)
Nov 01, 2022	4.450	4.540	4.400	4.490	8,496	+0.13(+2.98%)
Oct 31, 2022	4.500	4.690	4.350	4.360	26,044	-0.14(-3.11%)
Oct 28, 2022	4.470	4.770	4.400	4.500	65,047	+0.00(+0.00%)
Oct 27, 2022	4.420	4.560	4.400	4.500	25,169	-0.01(-0.22%)
Oct 26, 2022	4.460	4.900	4.280	4.510	64,208	+0.01(+0.22%)
Oct 25, 2022	4.420	4.660	4.360	4.500	50,087	+0.18(+4.17%)
Oct 24, 2022	4.260	4.434	4.210	4.320	8,838	+0.07(+1.65%)
Oct 21, 2022	4.100	4.520	4.100	4.250	20,694	+0.00(+0.00%)
Oct 20, 2022	4.450	4.610	4.220	4.250	19,208	-0.21(-4.71%)
Oct 19, 2022	4.860	4.915	4.310	4.460	68,663	-0.41(-8.42%)
Oct 18, 2022	4.360	5.020	4.220	4.870	161,674	+0.67(+15.95%)
Oct 17, 2022	4.430	4.570	4.120	4.200	9,902	-0.14(-3.23%)
Oct 14, 2022	4.460	4.570	4.210	4.340	145,545	-0.16(-3.56%)
Oct 13, 2022	4.630	4.750	4.350	4.500	76,450	-0.12(-2.60%)
Oct 12, 2022	5.070	5.350	4.540	4.620	202,083	-0.54(-10.47%)
Oct 11, 2022	4.760	5.490	4.440	5.160	88,954	+0.47(+10.02%)
Oct 10, 2022	4.980	5.190	4.630	4.690	39,444	-0.53(-10.15%)
Oct 07, 2022	5.400	5.420	4.870	5.220	127,064	-0.28(-5.09%)
Oct 06, 2022	5.490	5.810	5.250	5.500	18,793	+0.04(+0.73%)
Oct 05, 2022	6.040	6.040	5.450	5.460	40,612	-0.56(-9.30%)
Oct 04, 2022	6.180	6.200	5.830	6.020	29,523	+0.11(+1.86%)
Oct 03, 2022	5.970	6.210	5.640	5.910	116,587	-0.19(-3.11%)
Sep 30, 2022	5.490	6.310	5.490	6.100	64,426	+0.43(+7.58%)
Sep 29, 2022	5.710	5.950	5.510	5.670	71,690	-0.50(-8.10%)
Sep 28, 2022	6.190	6.690	5.760	6.170	79,242	-0.31(-4.78%)
Sep 27, 2022	6.300	7.140	5.640	6.480	164,659	+0.19(+3.02%)
Sep 26, 2022	7.240	7.760	6.240	6.290	114,894	-1.15(-15.46%)
Sep 23, 2022	7.800	7.800	6.640	7.440	150,199	-0.62(-7.69%)
Sep 22, 2022	8.040	8.300	8.000	8.060	259,224	+0.03(+0.37%)
Sep 21, 2022	7.950	8.410	7.710	8.030	296,925	-0.10(-1.23%)
Sep 20, 2022	7.210	8.450	7.210	8.130	351,661	+0.68(+9.13%)
Sep 19, 2022	6.640	7.600	6.570	7.450	170,533	+0.39(+5.52%)
Sep 16, 2022	7.510	7.760	6.130	7.060	1,825,260	-0.70(-9.02%)
Sep 15, 2022	5.770	8.340	5.450	7.760	1,091,056	+1.91(+32.65%)
Sep 14, 2022	4.710	6.775	4.620	5.850	923,204	+1.09(+22.90%)
Sep 13, 2022	4.550	5.470	4.270	4.760	380,610	+0.21(+4.62%)
Sep 12, 2022	4.130	4.700	4.050	4.550	348,505	+0.44(+10.71%)
Sep 09, 2022	3.690	4.300	3.420	4.110	537,414	+0.23(+5.93%)
Sep 08, 2022	3.950	5.100	3.350	3.880	2,846,720	-0.07(-1.77%)
Sep 07, 2022	3.750	4.600	3.500	3.950	847,195	+0.19(+5.05%)
Sep 06, 2022	5.120	5.220	3.260	3.760	618,862	-1.45(-27.83%)
Sep 02, 2022	5.940	6.650	5.000	5.210	272,856	-0.34(-6.13%)
Sep 01, 2022	7.410	7.410	5.200	5.550	381,506	-0.89(-13.82%)
Aug 31, 2022	5.400	8.150	5.400	6.440	1,046,036	+1.01(+18.60%)
Aug 30, 2022	6.930	6.930	5.180	5.430	150,187	-1.17(-17.73%)
Aug 29, 2022	7.500	7.590	6.510	6.600	89,756	-1.41(-17.60%)
Aug 26, 2022	8.290	8.416	7.510	8.010	109,585	-0.13(-1.60%)
Aug 25, 2022	8.490	8.680	8.030	8.140	58,274	-0.43(-5.02%)
Aug 24, 2022	8.500	8.870	8.130	8.570	105,740	+0.20(+2.39%)
Aug 23, 2022	8.100	8.500	7.600	8.370	95,493	+0.12(+1.45%)
Aug 22, 2022	8.250	8.250	7.540	8.250	40,889	+0.00(+0.00%)
Aug 19, 2022	8.410	8.740	7.818	8.250	84,288	-0.49(-5.61%)
Aug 18, 2022	7.800	8.750	7.330	8.740	76,363	+0.98(+12.63%)
Aug 17, 2022	7.710	8.240	7.100	7.760	99,897	-0.19(-2.39%)
Aug 16, 2022	7.210	8.290	7.033	7.950	61,977	+0.08(+1.08%)
Aug 15, 2022	8.110	9.680	7.200	7.865	430,703	+0.67(+9.39%)
Aug 12, 2022	8.220	8.220	6.290	7.190	195,064	-1.07(-12.95%)
Aug 11, 2022	9.550	9.550	8.260	8.260	123,383	-1.27(-13.28%)
Aug 10, 2022	9.680	10.29	9.260	9.525	58,044	-0.31(-3.20%)
Aug 09, 2022	11.49	11.56	9.550	9.840	181,165	-1.62(-14.14%)
Aug 08, 2022	13.55	13.70	11.31	11.46	192,422	-2.29(-16.65%)
Aug 05, 2022	13.89	14.49	11.00	13.75	359,418	-0.96(-6.53%)

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.