Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.7876	0.8100	0.7700	0.7806	417,875	+0.01(+1.13%)
Jan 30, 2023	0.8242	0.8242	0.7700	0.7719	374,554	-0.03(-3.97%)
Jan 27, 2023	0.8060	0.8128	0.7810	0.8038	618,769	-0.00(-0.61%)
Jan 26, 2023	0.8900	0.8899	0.7800	0.8087	502,843	-0.04(-4.85%)
Jan 25, 2023	0.8600	0.8700	0.7900	0.8499	887,412	-0.02(-2.36%)
Jan 24, 2023	0.9000	0.9199	0.8600	0.8704	286,260	-0.03(-3.19%)
Jan 23, 2023	0.8952	0.9086	0.8604	0.8991	583,143	+0.01(+0.69%)
Jan 20, 2023	0.9162	0.9162	0.8580	0.8929	502,877	+0.02(+2.50%)
Jan 19, 2023	0.9480	0.9676	0.8321	0.8711	634,887	-0.07(-7.90%)
Jan 18, 2023	1.010	1.050	0.9400	0.9458	830,214	-0.05(-5.42%)
Jan 17, 2023	0.9600	1.020	0.9100	1.000	889,823	+0.08(+8.68%)
Jan 13, 2023	0.8649	0.9700	0.8649	0.9201	1,213,619	+0.07(+8.50%)
Jan 12, 2023	0.8148	0.8490	0.8100	0.8480	811,272	+0.05(+6.08%)
Jan 11, 2023	0.8000	0.8100	0.7700	0.7994	708,490	+0.02(+3.10%)
Jan 10, 2023	0.7700	0.7900	0.7500	0.7754	411,193	+0.02(+2.03%)
Jan 09, 2023	0.7600	0.8098	0.7500	0.7600	567,665	+0.00(+0.36%)
Jan 06, 2023	0.7800	0.7945	0.7400	0.7573	555,055	-0.01(-0.76%)
Jan 05, 2023	0.8200	0.8347	0.7518	0.7631	539,178	-0.05(-6.24%)
Jan 04, 2023	0.7494	0.8430	0.7300	0.8139	576,337	+0.09(+11.86%)
Jan 03, 2023	0.7500	0.8882	0.7000	0.7276	893,077	-0.00(-0.22%)
Dec 30, 2022	0.7183	0.7450	0.7100	0.7292	708,698	+0.01(+1.52%)
Dec 29, 2022	0.6900	0.7200	0.6873	0.7183	771,044	+0.04(+5.62%)
Dec 28, 2022	0.7000	0.7282	0.6800	0.6801	644,825	-0.00(-0.01%)
Dec 27, 2022	0.8400	0.8450	0.6670	0.6802	891,496	-0.15(-17.71%)
Dec 23, 2022	0.7800	0.8500	0.7800	0.8266	903,496	+0.05(+6.37%)
Dec 22, 2022	0.8000	0.8499	0.7741	0.7771	1,104,723	-0.03(-4.09%)
Dec 21, 2022	0.7700	0.8600	0.7700	0.8102	984,574	+0.02(+3.08%)
Dec 20, 2022	0.8100	0.8400	0.7701	0.7860	1,448,890	-0.01(-1.76%)
Dec 19, 2022	0.9100	0.9279	0.8000	0.8001	1,712,396	-0.09(-10.58%)
Dec 16, 2022	0.9700	1.000	0.8948	0.8948	6,982,956	-0.10(-10.07%)
Dec 15, 2022	0.9150	1.040	0.9150	0.9950	2,108,069	+0.01(+0.58%)
Dec 14, 2022	0.9849	1.020	0.9301	0.9893	1,357,876	+0.02(+2.06%)
Dec 13, 2022	0.9900	1.020	0.9300	0.9693	1,688,703	+0.01(+0.57%)
Dec 12, 2022	1.000	1.010	0.9500	0.9638	1,227,835	-0.03(-2.73%)
Dec 09, 2022	1.020	1.040	0.9900	0.9908	669,940	-0.03(-2.86%)
Dec 08, 2022	1.070	1.080	1.000	1.020	815,823	+0.02(+2.00%)
Dec 07, 2022	1.050	1.075	0.9950	1.000	1,124,036	-0.05(-4.76%)
Dec 06, 2022	1.120	1.150	1.040	1.050	859,526	-0.06(-5.41%)
Dec 05, 2022	1.160	1.220	1.080	1.110	1,224,712	-0.07(-5.93%)
Dec 02, 2022	1.170	1.220	1.150	1.180	816,920	+0.02(+1.72%)
Dec 01, 2022	1.350	1.350	1.150	1.160	549,294	-0.14(-10.77%)
Nov 30, 2022	1.340	1.360	1.240	1.300	659,210	-0.01(-0.76%)
Nov 29, 2022	1.260	1.380	1.260	1.310	286,357	+0.03(+2.34%)
Nov 28, 2022	1.420	1.550	1.260	1.280	755,774	-0.12(-8.57%)
Nov 25, 2022	1.460	1.460	1.380	1.400	173,149	-0.04(-2.78%)
Nov 23, 2022	1.380	1.450	1.330	1.440	396,304	+0.12(+9.09%)
Nov 22, 2022	1.360	1.410	1.300	1.320	576,078	-0.07(-5.04%)
Nov 21, 2022	1.320	1.520	1.270	1.390	1,853,648	+0.15(+12.10%)
Nov 18, 2022	1.230	1.250	1.170	1.240	498,702	+0.02(+1.64%)
Nov 17, 2022	1.110	1.230	1.110	1.220	608,239	+0.08(+7.02%)
Nov 16, 2022	1.250	1.250	1.120	1.140	708,519	-0.11(-8.80%)
Nov 15, 2022	1.270	1.320	1.160	1.250	980,312	+0.05(+4.17%)
Nov 14, 2022	1.230	1.290	1.170	1.200	939,027	+0.02(+1.69%)
Nov 11, 2022	1.200	1.250	1.150	1.180	865,325	-0.01(-0.84%)
Nov 10, 2022	1.100	1.230	1.070	1.190	1,166,395	+0.08(+7.21%)
Nov 09, 2022	1.540	1.600	0.9811	1.110	2,931,762	-0.46(-29.30%)
Nov 08, 2022	1.750	1.790	1.560	1.570	798,702	-0.12(-7.10%)
Nov 07, 2022	1.820	1.830	1.645	1.690	741,297	-0.10(-5.59%)
Nov 04, 2022	1.890	1.890	1.700	1.790	505,179	-0.01(-0.56%)
Nov 03, 2022	1.840	1.860	1.760	1.800	458,857	-0.02(-1.10%)
Nov 02, 2022	1.890			1.820	412,164	-0.06(-3.19%)
Nov 01, 2022	2.080	2.100	1.860	1.880	864,876	-0.22(-10.48%)
Oct 31, 2022	2.080	2.215	2.040	2.100	988,445	+0.01(+0.48%)
Oct 28, 2022	2.120	2.140	2.020	2.090	421,889	-0.04(-1.88%)
Oct 27, 2022	2.130	2.250	2.110	2.130	359,544	+0.03(+1.43%)
Oct 26, 2022	2.190	2.250	2.040	2.100	735,288	-0.17(-7.49%)
Oct 25, 2022	2.080	2.280	2.080	2.270	685,016	+0.18(+8.61%)
Oct 24, 2022	2.040	2.110	1.970	2.090	486,762	+0.04(+1.95%)
Oct 21, 2022	1.980	2.085	1.940	2.050	320,600	+0.07(+3.54%)
Oct 20, 2022	1.880	2.070	1.870	1.980	472,822	+0.11(+5.88%)
Oct 19, 2022	1.860	1.930	1.810	1.870	519,700	-0.02(-1.06%)
Oct 18, 2022	1.950	2.020	1.812	1.890	546,288	-0.03(-1.56%)
Oct 17, 2022	1.690	1.930	1.650	1.920	1,171,560	+0.31(+19.25%)
Oct 14, 2022	1.790	1.805	1.600	1.610	722,435	-0.18(-10.06%)
Oct 13, 2022	1.820	1.860	1.755	1.790	1,199,543	-0.10(-5.29%)
Oct 12, 2022	1.880	1.900	1.840	1.890	852,377	-0.01(-0.53%)
Oct 11, 2022	1.990	1.990	1.850	1.900	1,292,368	-0.04(-2.06%)
Oct 10, 2022	1.890	1.980	1.820	1.940	791,106	+0.05(+2.65%)
Oct 07, 2022	1.950	1.970	1.870	1.890	765,592	-0.07(-3.57%)
Oct 06, 2022	1.940	2.025	1.920	1.960	418,057	+0.00(+0.00%)
Oct 05, 2022	2.090	2.090	1.940	1.960	524,723	-0.12(-5.77%)
Oct 04, 2022	1.970	2.090	1.970	2.080	809,791	+0.15(+7.77%)
Oct 03, 2022	1.920	2.010	1.800	1.930	1,182,979	+0.05(+2.66%)
Sep 30, 2022	1.730	1.950	1.720	1.880	1,098,650	+0.15(+8.67%)
Sep 29, 2022	1.810	1.850	1.670	1.730	938,419	-0.14(-7.49%)
Sep 28, 2022	1.810	1.888	1.780	1.870	1,000,589	+0.05(+2.75%)
Sep 27, 2022	1.800	1.850	1.760	1.820	428,562	+0.05(+2.82%)
Sep 26, 2022	1.850	1.890	1.725	1.770	1,405,281	-0.06(-3.28%)
Sep 23, 2022	1.900	1.910	1.760	1.830	1,085,301	-0.09(-4.69%)
Sep 22, 2022	2.030	2.060	1.890	1.920	1,274,249	-0.08(-4.00%)
Sep 21, 2022	2.000	2.110	1.980	2.000	905,991	+0.00(+0.00%)
Sep 20, 2022	2.060	2.110	1.970	2.000	1,264,949	-0.09(-4.31%)
Sep 19, 2022	2.330	2.340	2.070	2.090	1,135,710	-0.20(-8.73%)
Sep 16, 2022	2.250	2.410	2.090	2.290	1,912,003	+0.01(+0.44%)
Sep 15, 2022	2.470	2.480	2.265	2.280	1,225,057	-0.17(-6.94%)
Sep 14, 2022	2.410	2.460	2.289	2.450	1,298,248	+0.04(+1.66%)
Sep 13, 2022	2.400	2.435	2.260	2.410	1,366,013	-0.04(-1.63%)
Sep 12, 2022	2.450	2.500	2.390	2.450	1,397,959	+0.03(+1.24%)
Sep 09, 2022	2.470	2.510	2.340	2.420	1,914,726	+0.02(+0.83%)
Sep 08, 2022	2.440	2.500	2.260	2.400	2,763,615	+0.04(+1.69%)
Sep 07, 2022	2.400	2.520	2.130	2.360	4,823,659	+0.07(+3.06%)
Sep 06, 2022	3.530	3.560	2.235	2.290	7,205,546	-1.35(-37.09%)
Sep 02, 2022	3.660	3.700	3.500	3.640	785,469	+0.13(+3.70%)
Sep 01, 2022	3.960	4.000	3.415	3.510	736,510	-0.47(-11.81%)
Aug 31, 2022	3.990	4.440	3.960	3.980	459,317	+0.03(+0.76%)
Aug 30, 2022	4.050	4.110	3.935	3.950	562,358	-0.09(-2.23%)
Aug 29, 2022	4.000	4.160	3.850	4.040	764,095	+0.05(+1.25%)
Aug 26, 2022	4.320	4.320	3.800	3.990	929,844	-0.26(-6.12%)
Aug 25, 2022	4.470	4.550	4.220	4.250	783,401	-0.19(-4.28%)
Aug 24, 2022	4.500	4.740	4.410	4.440	380,532	-0.09(-1.99%)
Aug 23, 2022	4.580	4.760	4.510	4.530	346,532	-0.05(-1.09%)
Aug 22, 2022	4.810	4.830	4.500	4.580	454,621	-0.44(-8.76%)
Aug 19, 2022	5.450	5.610	4.960	5.020	480,586	-0.65(-11.46%)
Aug 18, 2022	5.160	5.900	5.130	5.670	673,759	+0.44(+8.41%)
Aug 17, 2022	5.260	5.280	4.860	5.230	448,757	-0.16(-2.97%)
Aug 16, 2022	4.980	5.470	4.870	5.390	777,742	+0.42(+8.45%)
Aug 15, 2022	4.750	5.000	4.710	4.970	459,829	+0.13(+2.69%)
Aug 12, 2022	4.330	4.950	4.060	4.840	775,034	+0.50(+11.52%)
Aug 11, 2022	4.500	4.560	4.180	4.340	488,422	-0.13(-2.91%)
Aug 10, 2022	4.500	4.600	4.430	4.470	330,143	+0.12(+2.76%)
Aug 09, 2022	4.580	4.580	4.180	4.350	440,020	-0.20(-4.40%)
Aug 08, 2022	4.550	4.620	4.390	4.550	337,681	+0.10(+2.25%)
Aug 05, 2022	4.370	4.470	4.200	4.450	402,931	+0.18(+4.22%)
Aug 04, 2022	4.330	4.590	4.110	4.270	325,796	-0.04(-0.93%)
Aug 03, 2022	4.110	4.340	4.030	4.310	541,933	+0.25(+6.16%)
Aug 02, 2022	4.010	4.200	3.950	4.060	500,247	-0.05(-1.22%)
Aug 01, 2022	4.450	4.470	4.085	4.110	385,906	-0.32(-7.22%)
Jul 29, 2022	4.410	4.570	4.260	4.430	312,806	+0.02(+0.45%)
Jul 28, 2022	4.070	4.410	4.050	4.410	325,390	+0.22(+5.25%)
Jul 27, 2022	4.000	4.200	3.900	4.190	321,989	+0.29(+7.44%)
Jul 26, 2022	4.120	4.173	3.820	3.900	252,431	-0.28(-6.70%)
Jul 25, 2022	4.100	4.200	3.940	4.180	242,053	+0.15(+3.72%)
Jul 22, 2022	4.190	4.240	4.000	4.030	405,844	-0.21(-4.95%)
Jul 21, 2022	4.550	4.550	4.000	4.240	676,590	-0.29(-6.40%)
Jul 20, 2022	4.490	4.750	4.450	4.530	526,444	+0.01(+0.22%)
Jul 19, 2022	4.470	4.690	4.470	4.520	438,654	+0.06(+1.35%)
Jul 18, 2022	4.600	4.680	4.340	4.460	358,601	+0.06(+1.36%)
Jul 15, 2022	4.390	4.430	4.210	4.400	288,401	+0.10(+2.33%)
Jul 14, 2022	4.400	4.580	4.250	4.300	287,398	-0.17(-3.80%)
Jul 13, 2022	4.540	4.610	4.330	4.470	436,581	-0.07(-1.54%)
Jul 12, 2022	4.810	4.815	4.410	4.540	482,564	-0.12(-2.68%)
Jul 11, 2022	5.300	5.300	4.660	4.665	491,852	-0.63(-11.98%)
Jul 08, 2022	5.040	5.640	5.040	5.300	629,584	+0.12(+2.32%)
Jul 07, 2022	4.680	5.180	4.680	5.180	683,507	+0.56(+12.12%)
Jul 06, 2022	4.150	4.670	4.080	4.620	661,162	+0.35(+8.20%)
Jul 05, 2022	3.730	4.270	3.660	4.270	690,547	+0.53(+14.17%)
Jul 01, 2022	3.690	3.770	3.510	3.740	601,655	+0.07(+1.91%)
Jun 30, 2022	3.390	3.670	3.250	3.670	1,324,654	+0.29(+8.58%)
Jun 29, 2022	3.740	3.740	3.290	3.380	720,744	-0.22(-6.11%)
Jun 28, 2022	3.750	3.950	3.550	3.600	786,506	-0.11(-2.96%)
Jun 27, 2022	4.250	4.250	3.700	3.710	912,782	-0.28(-7.02%)
Jun 24, 2022	4.340	4.340	3.980	3.990	3,893,754	-0.35(-8.06%)
Jun 23, 2022	4.450	4.460	4.050	4.340	542,328	+0.01(+0.23%)
Jun 22, 2022	4.590	4.670	4.245	4.330	615,071	-0.39(-8.26%)
Jun 21, 2022	5.180	5.187	4.660	4.720	678,830	-0.24(-4.84%)
Jun 17, 2022	4.630	4.960	4.510	4.960	5,458,533	+0.26(+5.53%)
Jun 16, 2022	4.350	4.900	4.310	4.700	990,353	+0.20(+4.44%)
Jun 15, 2022	4.360	4.620	4.230	4.500	1,016,895	+0.18(+4.17%)
Jun 14, 2022	4.700	4.720	4.250	4.320	752,724	-0.30(-6.49%)
Jun 13, 2022	5.150	5.160	4.600	4.620	816,759	-0.57(-10.98%)
Jun 10, 2022	5.710	5.820	5.100	5.190	858,008	-0.67(-11.43%)
Jun 09, 2022	6.590	6.780	5.860	5.860	631,780	-0.71(-10.81%)
Jun 08, 2022	6.840	7.100	6.550	6.570	576,287	-0.16(-2.38%)
Jun 07, 2022	7.100	7.180	6.500	6.730	1,123,465	-0.52(-7.17%)
Jun 06, 2022	8.300	8.480	6.500	7.250	1,177,497	-0.97(-11.80%)
Jun 03, 2022	8.030	8.330	8.000	8.220	568,672	-0.01(-0.12%)
Jun 02, 2022	8.050	8.490	7.880	8.230	811,018	-0.93(-10.15%)
Jun 01, 2022	8.970	9.250	8.970	9.160	653,447	+0.18(+2.00%)
May 31, 2022	8.900	9.220	8.715	8.980	538,874	+0.17(+1.93%)
May 27, 2022	8.490	9.200	8.470	8.810	512,015	+0.47(+5.64%)
May 26, 2022	8.630	8.675	8.200	8.340	297,525	-0.17(-2.00%)
May 25, 2022	8.040	8.520	8.040	8.510	291,067	+0.35(+4.29%)
May 24, 2022	8.650	8.660	7.950	8.160	322,534	-0.71(-8.00%)
May 23, 2022	8.740	9.520	8.730	8.870	560,819	+0.22(+2.54%)
May 20, 2022	8.240	8.740	8.085	8.650	472,048	+0.67(+8.40%)
May 19, 2022	7.180	8.120	7.150	7.980	375,728	+0.68(+9.32%)
May 18, 2022	7.560	7.850	7.170	7.300	406,048	-0.38(-4.95%)
May 17, 2022	7.240	7.700	7.020	7.680	439,901	+0.22(+2.95%)
May 16, 2022	8.070	8.340	7.390	7.460	418,951	-0.30(-3.87%)
May 13, 2022	6.860	8.530	6.860	7.760	790,722	+0.91(+13.28%)
May 12, 2022	6.080	7.270	5.760	6.850	684,231	+0.78(+12.85%)
May 11, 2022	5.820	6.861	5.700	6.070	448,902	+0.39(+6.87%)
May 10, 2022	6.440	6.500	5.410	5.680	512,288	-0.74(-11.53%)
May 09, 2022	7.370	7.610	6.375	6.420	597,194	-1.00(-13.48%)
May 06, 2022	7.020	7.500	6.720	7.420	368,901	+0.43(+6.15%)
May 05, 2022	6.800	7.150	6.550	6.990	305,335	+0.21(+3.10%)
May 04, 2022	7.090	7.100	6.440	6.780	438,159	-0.37(-5.17%)
May 03, 2022	7.040	7.190	6.780	7.150	263,959	+0.11(+1.56%)
May 02, 2022	6.910	7.080	6.720	7.040	226,262	+0.09(+1.29%)
Apr 29, 2022	6.650	7.100	6.320	6.950	326,660	+0.21(+3.12%)
Apr 28, 2022	6.460	6.850	6.420	6.740	303,609	+0.27(+4.17%)
Apr 27, 2022	6.000	6.733	5.830	6.470	385,774	+0.47(+7.83%)
Apr 26, 2022	5.810	6.320	5.760	6.000	332,242	+0.10(+1.69%)
Apr 25, 2022	5.580	5.930	5.421	5.900	200,712	+0.27(+4.80%)
Apr 22, 2022	5.940	5.940	5.546	5.630	120,601	-0.15(-2.60%)
Apr 21, 2022	5.970	6.180	5.700	5.780	286,293	-0.12(-2.03%)
Apr 20, 2022	5.830	6.010	5.761	5.900	277,597	+0.07(+1.20%)
Apr 19, 2022	6.110	6.180	5.780	5.830	225,714	-0.34(-5.51%)
Apr 18, 2022	6.250	6.280	6.004	6.170	153,860	-0.17(-2.68%)
Apr 14, 2022	6.420	6.420	6.123	6.340	200,294	-0.08(-1.25%)
Apr 13, 2022	6.170	6.450	6.080	6.420	158,669	+0.27(+4.39%)
Apr 12, 2022	6.020	6.160	5.900	6.150	198,703	+0.30(+5.13%)
Apr 11, 2022	6.050	6.100	5.730	5.850	229,489	-0.30(-4.88%)
Apr 08, 2022	6.160	6.230	5.920	6.150	221,028	-0.07(-1.13%)
Apr 07, 2022	6.000	6.510	5.970	6.220	381,150	+0.39(+6.69%)
Apr 06, 2022	5.900	5.990	5.610	5.830	415,217	-0.13(-2.18%)
Apr 05, 2022	6.430	6.430	5.940	5.960	392,368	-0.56(-8.59%)
Apr 04, 2022	6.300	6.530	6.220	6.520	187,261	+0.30(+4.82%)
Apr 01, 2022	6.420	6.443	6.150	6.220	285,920	-0.08(-1.27%)
Mar 31, 2022	6.830	6.860	6.250	6.300	234,349	-0.37(-5.55%)
Mar 30, 2022	6.800	6.980	6.610	6.670	195,906	-0.12(-1.77%)
Mar 29, 2022	7.060	7.060	6.570	6.790	287,133	-0.14(-2.02%)
Mar 28, 2022	7.290	7.360	6.850	6.930	362,351	-0.38(-5.20%)
Mar 25, 2022	7.770	7.850	7.030	7.310	358,200	-0.32(-4.19%)
Mar 24, 2022	7.230	8.005	7.190	7.630	502,235	+0.49(+6.86%)
Mar 23, 2022	6.680	7.856	6.620	7.140	675,801	+0.39(+5.78%)
Mar 22, 2022	6.520	6.900	6.510	6.750	343,763	+0.38(+5.97%)
Mar 21, 2022	7.070	7.100	6.120	6.370	430,308	-0.46(-6.73%)
Mar 18, 2022	6.740	6.860	6.500	6.830	436,058	+0.20(+3.02%)
Mar 17, 2022	6.240	6.720	6.130	6.630	296,434	+0.35(+5.57%)
Mar 16, 2022	6.000	6.314	6.000	6.280	398,591	+0.36(+6.08%)
Mar 15, 2022	6.460	6.690	5.910	5.920	569,536	-0.43(-6.77%)
Mar 14, 2022	7.000	7.150	6.250	6.350	228,440	-0.59(-8.50%)
Mar 11, 2022	7.560	7.750	6.530	6.940	541,082	-0.45(-6.09%)
Mar 10, 2022	7.800	8.240	7.250	7.390	456,121	-0.23(-3.02%)
Mar 09, 2022	7.600	7.878	7.300	7.620	582,511	+0.80(+11.73%)
Mar 08, 2022	6.940	7.640	6.710	6.820	487,804	-0.05(-0.73%)
Mar 07, 2022	7.500	7.500	6.690	6.870	496,016	-0.58(-7.79%)
Mar 04, 2022	8.440	8.750	7.430	7.450	573,675	-0.82(-9.92%)
Mar 03, 2022	10.00	10.00	8.245	8.270	570,480	-1.16(-12.30%)

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.