Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.6431	0.6431	0.5610	0.6199	5,571	+0.04(+7.34%)
Sep 28, 2023	0.5620	0.6000	0.5505	0.5775	6,049	+0.01(+1.30%)
Sep 27, 2023	0.5700	0.6000	0.5699	0.5701	5,699	-0.01(-1.33%)
Sep 26, 2023	0.5878	0.5999	0.5506	0.5778	25,391	-0.01(-1.06%)
Sep 25, 2023	0.5260	0.6240	0.5505	0.5840	30,733	-0.01(-1.02%)
Sep 22, 2023	0.6250	0.6250	0.5710	0.5900	9,656	-0.02(-3.78%)
Sep 21, 2023	0.6216	0.6216	0.5920	0.6132	13,676	+0.02(+3.58%)
Sep 20, 2023	0.5860	0.6300	0.5850	0.5920	11,290	-0.03(-4.36%)
Sep 19, 2023	0.6320	0.6330	0.5820	0.6190	22,522	+0.03(+4.56%)
Sep 18, 2023	0.6356	0.6380	0.5668	0.5920	34,751	-0.01(-2.21%)
Sep 15, 2023	0.6100	0.6100	0.5760	0.6054	14,666	-0.01(-1.88%)
Sep 14, 2023	0.6470	0.6470	0.5750	0.6170	44,547	+0.00(+0.41%)
Sep 13, 2023	0.6144	0.6400	0.5880	0.6145	20,459	+0.03(+5.02%)
Sep 12, 2023	0.6000	0.6199	0.5668	0.5851	39,690	+0.00(+0.00%)
Sep 11, 2023	0.6100	0.6460	0.5703	0.5851	14,424	+0.01(+1.23%)
Sep 08, 2023	0.6400	0.6489	0.5700	0.5780	45,145	-0.05(-7.59%)
Sep 07, 2023	0.6220	0.6635	0.6220	0.6255	12,952	-0.01(-1.04%)
Sep 06, 2023	0.6500	0.6670	0.6256	0.6321	34,257	+0.00(+0.02%)
Sep 05, 2023	0.6370	0.6699	0.6256	0.6320	7,910	-0.01(-0.78%)
Sep 01, 2023	0.6360	0.6800	0.6271	0.6370	12,271	-0.01(-1.39%)
Aug 31, 2023	0.6810	0.6810	0.6450	0.6460	16,812	-0.04(-6.35%)
Aug 30, 2023	0.6570	0.6898	0.6381	0.6898	48,816	+0.01(+1.44%)
Aug 29, 2023	0.6900	0.6900	0.6432	0.6800	17,234	+0.00(+0.00%)
Aug 28, 2023	0.6500	0.6800	0.6260	0.6800	21,011	+0.02(+3.03%)
Aug 25, 2023	0.6752	0.6752	0.6223	0.6600	29,676	-0.01(-1.33%)
Aug 24, 2023	0.6590	0.6689	0.6202	0.6689	20,882	+0.02(+2.59%)
Aug 23, 2023	0.6340	0.6600	0.6128	0.6520	54,633	+0.03(+5.16%)
Aug 22, 2023	0.6500	0.6500	0.6103	0.6200	57,654	-0.03(-4.44%)
Aug 21, 2023	0.6300	0.6690	0.6200	0.6488	42,724	+0.00(+0.22%)
Aug 18, 2023	0.6305	0.6799	0.6038	0.6474	101,919	-0.00(-0.40%)
Aug 17, 2023	0.6800	0.6800	0.6020	0.6500	158,863	+0.02(+3.50%)
Aug 16, 2023	0.7099	0.7099	0.6000	0.6280	106,336	-0.05(-7.65%)
Aug 15, 2023	0.6810	0.6900	0.6175	0.6800	106,744	-0.01(-1.13%)
Aug 14, 2023	0.6900	0.7000	0.6401	0.6878	81,097	-0.02(-3.13%)
Aug 11, 2023	0.7492	0.7492	0.6562	0.7100	38,138	-0.04(-5.21%)
Aug 10, 2023	0.6800	0.7601	0.6328	0.7490	298,282	+0.02(+3.15%)
Aug 09, 2023	0.7613	0.7800	0.7100	0.7261	295,748	-0.14(-16.54%)
Aug 08, 2023	0.9140	0.9700	0.7200	0.8700	6,797,595	+0.11(+15.22%)
Aug 07, 2023	0.8000	0.9600	0.7501	0.7551	545,334	-0.01(-1.20%)
Aug 04, 2023	0.7430	0.7678	0.7151	0.7643	75,155	+0.04(+4.84%)
Aug 03, 2023	0.7180	0.7500	0.7180	0.7290	7,312	-0.01(-1.22%)
Aug 02, 2023	0.7400	0.7450	0.7000	0.7380	55,889	+0.01(+1.79%)
Aug 01, 2023	0.7500	0.7500	0.7110	0.7250	31,644	-0.02(-2.16%)
Jul 31, 2023	0.7400	0.7500	0.7112	0.7410	39,221	+0.01(+1.09%)
Jul 28, 2023	0.7390	0.7390	0.6880	0.7330	34,311	+0.03(+3.53%)
Jul 27, 2023	0.7440	0.7445	0.6899	0.7080	71,919	-0.02(-3.01%)
Jul 26, 2023	0.7300	0.7300	0.7000	0.7300	54,542	-0.00(-0.15%)
Jul 25, 2023	0.7230	0.7580	0.7230	0.7311	94,331	-0.03(-3.68%)
Jul 24, 2023	0.8169	0.8169	0.6721	0.7590	126,427	-0.02(-2.44%)
Jul 21, 2023	0.7823	0.8080	0.7600	0.7780	66,112	-0.00(-0.26%)
Jul 20, 2023	0.8278	0.8300	0.7700	0.7800	128,123	-0.04(-5.34%)
Jul 19, 2023	0.8400	0.8400	0.8100	0.8240	109,545	+0.01(+1.72%)
Jul 18, 2023	0.8559	0.8599	0.7700	0.8101	277,499	-0.06(-6.63%)
Jul 17, 2023	0.9838	1.020	0.8500	0.8676	479,946	-0.13(-13.24%)
Jul 14, 2023	0.9900	1.100	0.8800	1.000	4,617,543	+0.15(+17.10%)
Jul 13, 2023	0.8100	0.8600	0.8061	0.8540	59,893	+0.05(+6.75%)
Jul 12, 2023	0.8302	0.8302	0.7900	0.8000	29,025	-0.00(-0.50%)
Jul 11, 2023	0.8000	0.8040	0.7715	0.8040	56,357	+0.02(+3.08%)
Jul 10, 2023	0.8070	0.8070	0.7800	0.7800	12,582	-0.03(-3.35%)
Jul 07, 2023	0.8057	0.8334	0.7825	0.8070	70,140	-0.01(-1.59%)
Jul 06, 2023	0.8100	0.8479	0.7540	0.8200	108,976	+0.01(+1.23%)
Jul 05, 2023	0.8230	0.8500	0.8100	0.8100	54,004	-0.01(-1.58%)
Jul 03, 2023	0.8168	0.8580	0.8168	0.8230	30,196	-0.03(-3.74%)
Jun 30, 2023	0.8700	0.8700	0.8050	0.8550	199,809	-0.02(-1.72%)
Jun 29, 2023	0.8700	0.8700	0.8450	0.8700	23,207	-0.01(-1.13%)
Jun 28, 2023	0.8600	0.8900	0.8275	0.8799	27,478	+0.01(+1.72%)
Jun 27, 2023	0.8650	0.8650	0.8300	0.8650	65,158	+0.00(+0.56%)
Jun 26, 2023	0.8700	0.8700	0.8272	0.8602	28,282	-0.01(-1.13%)
Jun 23, 2023	0.8900	0.8900	0.8398	0.8700	46,356	-0.01(-1.14%)
Jun 22, 2023	0.8657	0.8800	0.8393	0.8800	140,777	+0.02(+1.97%)
Jun 21, 2023	0.8600	0.8679	0.8300	0.8630	88,742	-0.01(-0.80%)
Jun 20, 2023	0.8700	0.8997	0.8440	0.8700	149,659	-0.03(-3.30%)
Jun 16, 2023	0.8767	0.8997	0.8250	0.8997	144,207	+0.05(+6.44%)
Jun 15, 2023	0.8300	0.8600	0.8106	0.8453	127,657	-0.15(-15.46%)
May 08, 2023	1.000	1.000	0.9616	0.9999	18,677	+0.01(+0.86%)
May 05, 2023	0.9701	1.000	0.9701	0.9914	10,414	+0.02(+2.21%)
May 04, 2023	0.9700	0.9900	0.9600	0.9700	7,323	+0.01(+1.04%)
May 03, 2023	1.000	1.000	0.9600	0.9600	11,037	-0.00(-0.01%)
May 02, 2023	0.9900	1.030	0.9532	0.9601	13,196	-0.08(-7.68%)
May 01, 2023	1.090	1.120	1.000	1.040	41,799	-0.09(-7.56%)
Apr 28, 2023	1.100	1.150	1.060	1.125	45,763	-0.03(-3.00%)
Apr 27, 2023	1.115	1.160	1.110	1.160	3,248	+0.02(+1.75%)
Apr 26, 2023	1.110	1.157	1.110	1.140	7,564	+0.03(+2.70%)
Apr 25, 2023	1.190	1.200	1.110	1.110	8,212	-0.09(-7.50%)
Apr 24, 2023	1.210	1.240	1.180	1.200	8,436	-0.03(-2.44%)
Apr 21, 2023	1.240	1.241	1.230	1.230	3,575	+0.00(+0.00%)
Apr 20, 2023	1.270	1.270	1.210	1.230	15,875	-0.05(-3.91%)
Apr 19, 2023	1.280	1.300	1.270	1.280	13,029	+0.00(+0.00%)
Apr 18, 2023	1.250	1.280	1.180	1.280	20,209	+0.03(+2.40%)
Apr 17, 2023	1.290	1.290	1.240	1.250	26,033	-0.01(-0.97%)
Apr 14, 2023	1.300	1.300	1.240	1.262	13,219	-0.02(-1.39%)
Apr 13, 2023	1.280	1.300	1.262	1.280	5,819	+0.03(+2.39%)
Apr 12, 2023	1.270	1.320	1.250	1.250	21,235	-0.02(-1.57%)
Apr 11, 2023	1.290	1.350	1.260	1.270	15,503	-0.02(-1.54%)
Apr 10, 2023	1.300	1.360	1.260	1.290	46,512	+0.03(+2.38%)
Apr 06, 2023	1.300	1.309	1.250	1.260	17,454	-0.08(-5.97%)
Apr 05, 2023	1.330	1.340	1.240	1.340	41,459	-0.03(-2.19%)
Apr 04, 2023	1.450	1.450	1.330	1.370	28,946	-0.06(-4.20%)
Apr 03, 2023	1.350	1.440	1.350	1.430	26,137	+0.04(+2.87%)
Mar 31, 2023	1.350	1.424	1.310	1.390	49,950	+0.00(+0.01%)
Mar 30, 2023	1.460	1.460	1.300	1.390	74,452	-0.09(-6.08%)
Mar 29, 2023	1.570	1.600	1.400	1.480	175,946	+0.03(+2.07%)
Mar 28, 2023	1.350	1.500	1.350	1.450	619,322	-1.53(-51.34%)
Mar 27, 2023	2.950	2.980	2.830	2.980	54,043	+0.08(+2.76%)
Mar 24, 2023	2.980	2.990	2.810	2.900	13,345	+0.15(+5.56%)
Mar 23, 2023	2.770	2.770	2.640	2.747	11,680	+0.02(+0.63%)
Mar 22, 2023	2.750	2.800	2.730	2.730	1,641	-0.01(-0.36%)
Mar 21, 2023	2.560	2.820	2.560	2.740	2,834	+0.05(+1.86%)
Mar 20, 2023	2.770	2.773	2.610	2.690	3,267	-0.11(-3.93%)
Mar 17, 2023	2.790	2.820	2.630	2.800	3,577	+0.04(+1.45%)
Mar 16, 2023	2.650	2.810	2.571	2.760	11,203	+0.13(+4.94%)
Mar 15, 2023	2.640	2.840	2.620	2.630	4,488	-0.01(-0.38%)
Mar 14, 2023	2.850	2.854	2.625	2.640	7,163	-0.03(-1.12%)
Mar 13, 2023	2.610	2.670	2.360	2.670	31,090	-0.06(-2.09%)
Mar 10, 2023	2.890	2.890	2.615	2.727	13,393	-0.29(-9.70%)
Mar 09, 2023	3.060	3.060	2.840	3.020	5,117	-0.02(-0.66%)
Mar 08, 2023	3.110	3.110	2.861	3.040	5,605	+0.06(+2.01%)
Mar 07, 2023	2.990	2.990	2.850	2.980	4,377	-0.03(-1.00%)
Mar 06, 2023	2.940	3.110	2.890	3.010	15,512	+0.18(+6.48%)
Mar 03, 2023	2.750	2.880	2.750	2.827	9,998	-0.04(-1.51%)
Mar 02, 2023	2.870	3.080	2.770	2.870	31,801	+0.08(+2.87%)
Mar 01, 2023	2.940	3.030	2.625	2.790	38,609	-0.34(-10.86%)
Feb 28, 2023	3.300	3.410	3.000	3.130	20,584	-0.09(-2.82%)
Feb 27, 2023	3.160	3.380	3.070	3.221	18,773	-0.09(-2.70%)
Feb 24, 2023	3.260	3.390	3.140	3.310	3,883	+0.02(+0.66%)
Feb 23, 2023	3.380	3.380	3.210	3.288	20,432	-0.01(-0.36%)
Feb 22, 2023	3.250	3.514	3.208	3.300	8,588	-0.05(-1.49%)
Feb 21, 2023	3.580	3.610	3.310	3.350	21,235	-0.18(-5.10%)
Feb 17, 2023	3.550	3.680	3.320	3.530	12,008	-0.05(-1.40%)
Feb 16, 2023	3.750	3.820	3.517	3.580	11,906	-0.12(-3.24%)
Feb 15, 2023	3.470	3.740	3.250	3.700	48,808	+0.02(+0.54%)
Feb 14, 2023	3.520	3.690	3.160	3.680	98,042	+0.02(+0.55%)
Feb 13, 2023	3.640	3.720	3.560	3.660	21,919	-0.03(-0.81%)
Feb 10, 2023	3.780	3.780	3.560	3.690	9,672	-0.04(-1.05%)
Feb 09, 2023	3.660	3.750	3.650	3.729	10,517	+0.03(+0.93%)
Feb 08, 2023	3.690	3.760	3.610	3.695	13,869	+0.05(+1.51%)
Feb 07, 2023	3.730	3.770	3.600	3.640	24,439	+0.00(+0.00%)
Feb 06, 2023	3.500	3.660	3.450	3.640	68,977	+0.20(+5.81%)
Feb 03, 2023	3.420	3.530	3.340	3.440	22,195	+0.07(+2.08%)
Feb 02, 2023	3.360	3.380	3.280	3.370	16,451	+0.21(+6.65%)
Feb 01, 2023	3.640	3.640	3.160	3.160	53,638	-0.42(-11.73%)
Jan 31, 2023	3.660	3.690	3.480	3.580	22,863	+0.03(+0.85%)
Jan 30, 2023	3.565	3.600	3.320	3.550	51,232	+0.05(+1.43%)
Jan 27, 2023	3.320	3.540	3.150	3.500	123,422	+0.14(+4.15%)
Jan 26, 2023	3.470	3.620	3.190	3.361	30,986	-0.05(-1.45%)
Jan 25, 2023	3.210	3.521	3.150	3.410	63,696	+0.22(+6.90%)
Jan 24, 2023	3.340	3.340	3.008	3.190	18,307	-0.03(-0.93%)
Jan 23, 2023	3.500	3.500	3.080	3.220	96,960	+0.32(+11.03%)
Jan 20, 2023	2.990	3.000	2.850	2.900	8,135	+0.05(+1.75%)
Jan 19, 2023	2.800	2.895	2.710	2.850	18,918	+0.00(+0.00%)
Jan 18, 2023	3.250	3.250	2.790	2.850	46,166	+0.06(+2.15%)
Jan 17, 2023	2.800	2.800	2.780	2.790	3,209	+0.06(+2.14%)
Jan 13, 2023	2.827	2.827	2.730	2.732	1,595	+0.03(+1.17%)
Jan 12, 2023	2.650	2.735	2.650	2.700	6,069	+0.07(+2.67%)
Jan 11, 2023	2.710	2.720	2.550	2.630	13,446	+0.05(+2.13%)
Jan 10, 2023	2.500	2.670	2.500	2.575	6,121	-0.00(-0.19%)
Jan 09, 2023	2.600	2.690	2.580	2.580	3,274	+0.01(+0.39%)
Jan 06, 2023	2.480	2.600	2.370	2.570	2,882	+0.08(+3.42%)
Jan 05, 2023	2.485	2.485	2.485	2.485	1,294	+0.05(+2.09%)
Jan 04, 2023	2.260	2.541	2.260	2.434	18,292	+0.11(+4.92%)
Jan 03, 2023	2.480	2.480	2.300	2.320	7,606	-0.05(-2.11%)
Dec 30, 2022	2.260	2.380	2.130	2.370	44,170	-0.02(-0.84%)
Dec 29, 2022	2.280	2.402	2.160	2.390	14,029	+0.10(+4.54%)
Dec 28, 2022	2.280	2.325	2.060	2.286	36,386	+0.05(+2.07%)
Dec 27, 2022	2.410	2.410	2.110	2.240	25,026	-0.22(-8.98%)
Dec 23, 2022	2.442	2.462	2.442	2.461	2,532	+0.03(+1.27%)
Dec 22, 2022	2.200	2.480	2.100	2.430	17,625	+0.15(+6.58%)
Dec 21, 2022	2.400	2.410	2.000	2.280	58,917	+0.04(+1.79%)
Dec 20, 2022	2.500	2.500	2.240	2.240	19,979	-0.24(-9.68%)
Dec 19, 2022	2.560	2.690	2.380	2.480	20,381	-0.15(-5.70%)
Dec 16, 2022	2.670	2.700	2.230	2.630	24,059	-0.02(-0.75%)
Dec 15, 2022	2.540	2.720	2.445	2.650	30,725	+0.00(+0.00%)
Dec 14, 2022	2.220	2.650	2.020	2.650	54,979	+0.43(+19.37%)
Dec 13, 2022	2.160	2.220	2.000	2.220	36,451	+0.17(+8.29%)
Dec 12, 2022	2.720	2.720	1.878	2.050	99,995	-0.48(-18.97%)
Dec 09, 2022	2.720	2.720	2.470	2.530	56,023	-0.09(-3.44%)
Dec 08, 2022	2.720	2.720	2.510	2.620	29,226	+0.14(+5.65%)
Dec 07, 2022	2.600	2.600	2.467	2.480	12,204	-0.17(-6.42%)
Dec 06, 2022	2.600	2.709	2.419	2.650	42,685	-0.03(-1.12%)
Dec 05, 2022	2.520	2.744	2.510	2.680	13,141	+0.04(+1.52%)
Dec 02, 2022	2.660	2.700	2.570	2.640	16,813	+0.00(+0.00%)
Dec 01, 2022	2.560	2.686	2.555	2.640	20,072	+0.07(+2.72%)
Nov 30, 2022	2.553	2.600	2.470	2.570	8,708	+0.09(+3.63%)
Nov 29, 2022	2.390	2.570	2.390	2.480	3,754	-0.01(-0.40%)
Nov 28, 2022	2.340	2.600	2.340	2.490	12,091	-0.09(-3.49%)
Nov 25, 2022	2.590	2.590	2.580	2.580	732	+0.03(+1.18%)
Nov 23, 2022	2.770	2.770	2.500	2.550	6,794	+0.07(+2.82%)
Nov 22, 2022	2.650	2.660	2.450	2.480	6,647	-0.04(-1.59%)
Nov 21, 2022	2.620	2.849	2.390	2.520	32,996	-0.25(-9.03%)
Nov 18, 2022	2.620	2.914	2.620	2.770	21,742	-0.19(-6.42%)
Nov 17, 2022	2.860	3.000	2.602	2.960	30,536	+0.20(+7.25%)
Nov 16, 2022	3.070	3.160	2.670	2.760	36,020	-0.05(-1.78%)
Nov 15, 2022	3.150	3.270	2.570	2.810	40,852	-0.28(-9.06%)
Nov 14, 2022	3.000	3.190	3.000	3.090	16,978	+0.26(+9.19%)
Nov 11, 2022	3.370	3.390	2.770	2.830	40,077	-0.47(-14.24%)
Nov 10, 2022	4.390	4.485	3.180	3.300	108,207	-1.09(-24.83%)
Nov 09, 2022	4.880	4.880	3.750	4.390	178,292	-0.04(-0.90%)
Nov 08, 2022	4.070	4.500	4.070	4.430	102,385	+0.48(+12.15%)
Nov 07, 2022	3.550	4.600	3.195	3.950	386,934	+0.96(+32.11%)
Nov 04, 2022	3.050	3.210	2.925	2.990	26,500	-0.11(-3.55%)
Nov 03, 2022	2.850	3.240	2.850	3.100	40,097	+0.16(+5.44%)
Nov 02, 2022	2.500	3.000	2.500	2.940	34,998	+0.27(+9.96%)
Nov 01, 2022	2.590	2.700	2.490	2.674	23,331	+0.21(+8.69%)
Oct 31, 2022	1.960	2.570	1.960	2.460	34,272	+0.41(+20.00%)
Oct 28, 2022	2.067	2.067	2.040	2.050	1,142	+0.08(+4.06%)
Oct 27, 2022	1.980	2.100	1.970	1.970	9,755	+0.06(+3.14%)
Oct 26, 2022	1.910	1.994	1.910	1.910	1,359	-0.09(-4.50%)
Oct 25, 2022	1.950	2.010	1.950	2.000	4,227	+0.06(+3.09%)
Oct 24, 2022	1.940	1.940	1.940	1.940	355	-0.02(-1.02%)
Oct 21, 2022	1.960	2.070	1.890	1.960	4,191	+0.06(+3.16%)
Oct 20, 2022	1.962	1.962	1.900	1.900	1,026	-0.04(-2.06%)
Oct 19, 2022	2.010	2.040	1.940	1.940	4,298	+0.00(+0.00%)
Oct 18, 2022	1.950	2.000	1.930	1.940	13,667	+0.01(+0.52%)
Oct 17, 2022	1.890	1.960	1.890	1.930	2,849	+0.13(+7.22%)
Oct 14, 2022	1.790	1.800	1.780	1.800	1,134	-0.05(-2.70%)
Oct 13, 2022	1.820	1.860	1.810	1.850	2,148	+0.04(+2.21%)
Oct 12, 2022	1.850	1.880	1.780	1.810	13,824	+0.07(+4.02%)
Oct 11, 2022	1.860	1.860	1.740	1.740	5,552	-0.10(-5.43%)
Oct 10, 2022	1.750	1.850	1.740	1.840	12,492	+0.13(+7.60%)
Oct 07, 2022	1.730	1.730	1.710	1.710	12,424	-0.03(-1.72%)
Oct 06, 2022	1.710	1.800	1.710	1.740	3,973	+0.01(+0.58%)
Oct 05, 2022	1.910	1.910	1.730	1.730	18,117	+0.03(+1.76%)
Oct 04, 2022	1.520	1.760	1.520	1.700	24,163	+0.11(+6.92%)

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.