Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2020		1.630	1.630	1.630	0	-0.36(-18.09%)
Mar 11, 2020	1.720	2.470	1.500	1.990	19,330,358	+0.16(+8.74%)
Mar 10, 2020	2.290	2.600	1.580	1.830	19,734,672	-1.39(-43.17%)
Mar 09, 2020	4.830	5.520	2.090	3.220	78,074,592	+1.58(+96.34%)
Mar 06, 2020	0.7100	1.940	0.7000	1.640	69,860,096	+0.93(+130.99%)
Mar 05, 2020	0.8000	0.8000	0.6500	0.7100	1,493,735	-0.10(-12.35%)
Mar 04, 2020	0.8000	0.8800	0.7800	0.8100	1,480,931	+0.03(+3.85%)
Mar 03, 2020	0.8200	0.8200	0.7600	0.7800	3,600,906	-0.45(-36.59%)
Mar 02, 2020	1.210	1.400	1.200	1.230	655,408	+0.05(+4.24%)
Feb 28, 2020	1.210	1.450	1.020	1.180	1,112,800	-0.13(-9.92%)
Feb 27, 2020	1.430	1.510	1.300	1.310	674,315	-0.39(-22.94%)
Feb 26, 2020	2.000	2.170	1.520	1.700	2,296,103	-0.74(-30.33%)
Feb 25, 2020	1.070	3.690	1.060	2.440	24,461,750	+1.41(+136.89%)
Feb 24, 2020	1.100	1.100	1.030	1.030	25,889	+0.01(+0.49%)
Feb 21, 2020	1.030	1.112	1.010	1.025	13,000	+0.01(+1.49%)
Feb 20, 2020	1.000	1.025	1.000	1.010	1,957	+0.01(+1.00%)
Feb 19, 2020	1.005	1.055	0.9810	1.000	17,689	-0.00(-0.21%)
Feb 18, 2020	1.050	1.050	1.000	1.002	7,629	-0.03(-3.18%)
Feb 14, 2020	1.010	1.060	0.9810	1.035	16,600	+0.01(+1.47%)
Feb 13, 2020	1.030	1.050	1.000	1.020	13,760	+0.03(+2.86%)
Feb 12, 2020	1.060	1.146	0.9510	0.9916	73,879	-0.06(-5.56%)
Feb 11, 2020	1.040	1.097	1.020	1.050	8,059	-0.01(-0.76%)
Feb 10, 2020	1.020	1.058	1.020	1.058	27,241	+0.02(+2.22%)
Feb 07, 2020	1.030	1.040	1.020	1.035	23,900	+0.01(+1.47%)
Feb 06, 2020	1.080	1.080	1.020	1.020	18,019	-0.07(-6.42%)
Feb 05, 2020	1.040	1.099	1.020	1.090	17,463	+0.05(+4.81%)
Feb 04, 2020	1.120	1.120	1.030	1.040	16,822	+0.02(+1.96%)
Feb 03, 2020	1.120	1.140	1.020	1.020	101,760	-0.14(-12.04%)
Jan 31, 2020	1.180	1.180	1.130	1.160	12,700	-0.02(-2.09%)
Jan 30, 2020	1.160	1.240	1.135	1.184	19,240	+0.01(+0.77%)
Jan 29, 2020	1.200	1.200	1.155	1.175	8,948	+0.01(+1.21%)
Jan 28, 2020	1.167	1.240	1.160	1.161	12,117	-0.05(-4.04%)
Jan 27, 2020	1.180	1.240	1.150	1.210	32,371	+0.06(+5.46%)
Jan 24, 2020	1.160	1.219	1.147	1.147	1,600	-0.02(-1.93%)
Jan 23, 2020	1.200	1.240	1.120	1.170	8,186	-0.03(-2.56%)
Jan 22, 2020	1.220	1.250	1.190	1.201	11,217	+0.01(+0.91%)
Jan 21, 2020	1.110	1.254	1.100	1.190	92,324	+0.09(+8.18%)
Jan 17, 2020	1.180	1.180	1.100	1.100	30,800	-0.06(-5.17%)
Jan 16, 2020	1.270	1.270	1.140	1.160	24,053	-0.04(-3.33%)
Jan 15, 2020	1.340	1.340	1.200	1.200	31,878	-0.02(-1.64%)
Jan 14, 2020	1.250	1.290	1.200	1.220	25,167	-0.08(-6.15%)
Jan 13, 2020	1.270	1.309	1.245	1.300	8,172	+0.03(+1.96%)
Jan 10, 2020	1.270	1.315	1.259	1.275	11,100	-0.01(-1.12%)
Jan 09, 2020	1.315	1.315	1.270	1.290	7,525	-0.02(-1.56%)
Jan 08, 2020	1.310	1.359	1.270	1.310	8,502	-0.02(-1.23%)
Jan 07, 2020	1.300	1.350	1.300	1.326	15,168	+0.03(+2.02%)
Jan 06, 2020	1.290	1.360	1.290	1.300	4,605	-0.02(-1.52%)
Jan 03, 2020	1.400	1.400	1.285	1.320	21,200	-0.08(-5.71%)
Jan 02, 2020	1.390	1.450	1.380	1.400	16,072	+0.08(+6.06%)
Dec 31, 2019	1.280	1.480	1.230	1.320	39,700	-0.01(-0.75%)
Dec 30, 2019	1.340	1.380	1.240	1.330	34,902	-0.02(-1.48%)
Dec 27, 2019	1.410	1.431	1.350	1.350	54,800	-0.02(-1.46%)
Dec 26, 2019	1.310	1.410	1.220	1.370	54,905	+0.10(+7.87%)
Dec 24, 2019	1.220	1.280	1.220	1.270	43,600	+0.07(+5.83%)
Dec 23, 2019	1.220	1.353	1.184	1.200	128,197	+0.01(+0.67%)
Dec 20, 2019	1.192	1.210	1.160	1.192	30,200	+0.04(+3.65%)
Dec 19, 2019	1.210	1.210	1.150	1.150	10,218	-0.02(-1.83%)
Dec 18, 2019	1.200	1.200	1.131	1.171	10,373	+0.01(+0.81%)
Dec 17, 2019	1.190	1.200	1.120	1.162	15,935	+0.03(+2.83%)
Dec 16, 2019	1.160	1.270	1.120	1.130	18,310	-0.04(-3.42%)
Dec 13, 2019	1.150	1.180	1.110	1.170	18,300	+0.00(+0.03%)
Dec 12, 2019	1.180	1.188	1.120	1.170	14,463	+0.01(+0.84%)
Dec 11, 2019	1.200	1.232	1.130	1.160	14,521	+0.01(+0.87%)
Dec 10, 2019	1.130	1.400	1.110	1.150	125,431	+0.05(+4.55%)
Dec 09, 2019	1.140	1.177	1.090	1.100	12,707	-0.01(-0.90%)
Dec 06, 2019	1.110	1.140	1.110	1.110	15,100	+0.00(+0.00%)
Dec 05, 2019	1.170	1.170	1.070	1.110	22,227	-0.01(-0.89%)
Dec 04, 2019	1.110	1.160	1.070	1.120	18,911	+0.00(+0.00%)
Dec 03, 2019	1.110	1.220	1.060	1.120	68,275	+0.00(+0.00%)
Dec 02, 2019	1.130	1.180	1.110	1.120	31,915	+0.00(+0.00%)
Nov 29, 2019	1.330	1.330	1.100	1.120	90,400	-0.09(-7.28%)
Nov 27, 2019	1.040	1.940	1.033	1.208	815,100	+0.16(+15.04%)
Nov 26, 2019	1.140	1.140	1.044	1.050	41,132	-0.04(-4.11%)
Nov 25, 2019	1.100	1.140	1.090	1.095	9,463	+0.00(+0.46%)
Nov 22, 2019	1.186	1.230	1.050	1.090	28,300	-0.00(-0.46%)
Nov 21, 2019	1.141	1.230	1.080	1.095	51,051	-0.06(-5.60%)
Nov 20, 2019	1.180	1.200	1.160	1.160	11,701	-0.03(-2.52%)
Nov 19, 2019	1.150	1.190	1.130	1.190	15,540	+0.04(+3.54%)
Nov 18, 2019	1.140	1.180	1.140	1.149	29,934	-0.02(-1.77%)
Nov 15, 2019	1.230	1.240	1.140	1.170	52,700	-0.05(-4.10%)
Nov 14, 2019	1.236	1.236	1.130	1.220	29,344	-0.03(-2.40%)
Nov 13, 2019	1.250	1.260	1.120	1.250	16,070	+0.03(+2.46%)
Nov 12, 2019	1.210	1.324	1.210	1.220	27,038	-0.03(-2.40%)
Nov 11, 2019	1.290	1.300	1.250	1.250	12,526	-0.02(-1.63%)
Nov 08, 2019	1.280	1.286	1.220	1.271	12,400	+0.01(+0.85%)
Nov 07, 2019	1.280	1.284	1.210	1.260	20,029	-0.02(-1.56%)
Nov 06, 2019	1.310	1.400	1.250	1.280	26,863	-0.05(-4.00%)
Nov 05, 2019	1.340	1.400	1.250	1.333	105,803	-0.01(-0.49%)
Nov 04, 2019	1.290	1.390	1.230	1.340	47,049	+0.09(+7.20%)
Nov 01, 2019	1.230	1.281	1.210	1.250	15,200	-0.01(-0.79%)
Oct 31, 2019	1.290	1.300	1.160	1.260	49,457	-0.05(-3.82%)
Oct 30, 2019	1.260	1.338	1.180	1.310	24,363	+0.04(+3.15%)
Oct 29, 2019	1.220	1.290	1.160	1.270	51,386	+0.04(+3.25%)
Oct 28, 2019	1.290	1.290	1.200	1.230	44,082	-0.08(-6.11%)
Oct 25, 2019	1.270	1.380	1.250	1.310	42,800	+0.06(+4.80%)
Oct 24, 2019	1.460	1.470	1.110	1.250	59,731	-0.17(-11.97%)
Oct 23, 2019	1.310	1.470	1.306	1.420	51,780	+0.11(+8.40%)
Oct 22, 2019	1.360	1.430	1.200	1.310	263,247	-0.24(-15.48%)
Oct 21, 2019	1.820	1.950	1.510	1.550	1,177,795	-0.24(-13.41%)
Oct 18, 2019	1.850	1.870	1.781	1.790	15,300	-0.06(-3.24%)
Oct 17, 2019	1.760	1.850	1.730	1.850	37,609	+0.12(+6.94%)
Oct 16, 2019	1.680	1.870	1.600	1.730	79,304	+0.04(+2.37%)
Oct 15, 2019	1.690	2.040	1.610	1.690	205,595	+0.01(+0.60%)
Oct 14, 2019	1.660	1.700	1.593	1.680	21,669	+0.07(+4.53%)
Oct 11, 2019	1.600	1.710	1.540	1.607	49,300	+0.05(+3.03%)
Oct 10, 2019	1.650	1.690	1.520	1.560	23,506	-0.11(-6.59%)
Oct 09, 2019	1.670	1.760	1.570	1.670	190,489	-0.02(-1.18%)
Oct 08, 2019	1.670	1.690	1.630	1.690	3,586	-0.02(-1.17%)
Oct 07, 2019	1.700	1.722	1.620	1.710	7,487	-0.03(-1.47%)
Oct 04, 2019	1.750	1.760	1.640	1.736	5,600	+0.02(+1.35%)
Oct 03, 2019	1.670	1.770	1.650	1.712	7,724	+0.04(+2.54%)
Oct 02, 2019	1.710	1.785	1.620	1.670	22,320	-0.05(-2.91%)
Oct 01, 2019	1.670	1.900	1.600	1.720	70,614	+0.04(+2.38%)
Sep 30, 2019	1.800	1.800	1.615	1.680	60,713	-0.13(-7.18%)
Sep 27, 2019	1.870	1.970	1.780	1.810	55,600	-0.10(-5.10%)
Sep 26, 2019	1.920	2.040	1.850	1.907	27,980	-0.01(-0.66%)
Sep 25, 2019	1.910	2.090	1.700	1.920	98,732	+0.01(+0.52%)
Sep 24, 2019	2.030	2.030	1.860	1.910	93,690	-0.15(-7.26%)
Sep 23, 2019	2.030	2.140	2.030	2.060	29,780	+0.02(+0.96%)
Sep 20, 2019	2.040	2.150	2.020	2.040	25,400	-0.02(-0.97%)
Sep 19, 2019	2.120	2.140	2.040	2.060	33,672	-0.07(-3.29%)
Sep 18, 2019	2.170	2.190	2.040	2.130	104,679	-0.06(-2.74%)
Sep 17, 2019	2.180	2.460	2.110	2.190	450,443	+0.01(+0.46%)
Sep 16, 2019	2.270	2.290	2.160	2.180	46,983	-0.11(-4.80%)
Sep 13, 2019	2.150	2.300	2.133	2.290	117,600	+0.08(+3.62%)
Sep 12, 2019	2.200	2.340	2.110	2.210	154,663	-0.02(-0.90%)
Sep 11, 2019	2.200	2.850	2.130	2.230	889,656	+0.01(+0.45%)
Sep 10, 2019	2.210	2.239	2.080	2.220	36,071	+0.03(+1.37%)
Sep 09, 2019	2.310	2.310	2.060	2.190	61,449	+0.01(+0.46%)
Sep 06, 2019	2.290	2.290	2.011	2.180	107,500	-0.19(-8.02%)
Sep 05, 2019	2.090	2.500	2.080	2.370	274,212	+0.22(+10.23%)
Sep 04, 2019	1.950	2.170	1.950	2.150	23,368	+0.18(+9.14%)
Sep 03, 2019	2.030	2.190	1.940	1.970	14,187	-0.08(-4.12%)
Aug 30, 2019	2.090	2.140	2.030	2.055	6,800	-0.06(-2.63%)
Aug 29, 2019	2.160	2.160	2.110	2.110	10,802	-0.02(-0.94%)
Aug 28, 2019	2.150	2.166	2.123	2.130	3,377	-0.07(-3.18%)
Aug 27, 2019	2.170	2.200	2.130	2.200	4,083	+0.02(+0.69%)
Aug 26, 2019	2.110	2.190	2.040	2.185	3,614	-0.02(-0.68%)
Aug 23, 2019	2.300	2.300	2.180	2.200	8,500	+0.00(+0.00%)
Aug 22, 2019	2.370	2.440	2.170	2.200	10,782	-0.18(-7.56%)
Aug 21, 2019	2.230	2.380	2.160	2.380	8,826	+0.16(+7.21%)
Aug 20, 2019	2.150	2.230	2.150	2.220	3,774	+0.08(+3.73%)
Aug 19, 2019	2.140	2.240	2.140	2.140	10,271	+0.02(+1.13%)
Aug 16, 2019	2.130	2.130	2.110	2.116	5,400	+0.01(+0.28%)
Aug 15, 2019	2.120	2.144	2.110	2.110	1,864	+0.00(+0.00%)
Aug 14, 2019	2.280	2.280	2.094	2.110	1,996	-0.19(-8.26%)
Aug 13, 2019	2.290	2.300	2.240	2.300	2,701	+0.09(+4.07%)
Aug 12, 2019	2.210	2.370	2.200	2.210	6,743	-0.08(-3.49%)
Aug 09, 2019	2.270	2.350	2.030	2.290	37,600	+0.01(+0.44%)
Aug 08, 2019	2.360	2.380	2.280	2.280	5,482	-0.10(-4.20%)
Aug 07, 2019	2.190	2.390	2.130	2.380	13,131	+0.22(+10.19%)
Aug 06, 2019	2.210	2.370	2.100	2.160	25,176	-0.05(-2.26%)
Aug 05, 2019	2.290	2.400	2.200	2.210	29,044	-0.08(-3.49%)
Aug 02, 2019	2.280	2.370	2.280	2.290	17,500	-0.02(-0.87%)
Aug 01, 2019	2.360	2.480	2.310	2.310	9,033	-0.14(-5.71%)
Jul 31, 2019	2.370	2.450	2.280	2.450	12,395	+0.09(+3.81%)
Jul 30, 2019	2.390	2.390	2.340	2.360	11,894	-0.05(-2.07%)
Jul 29, 2019	2.390	2.440	2.390	2.410	6,110	+0.04(+1.69%)
Jul 26, 2019	2.340	2.440	2.337	2.370	5,800	+0.01(+0.42%)
Jul 25, 2019	2.460	2.500	2.320	2.360	22,710	-0.11(-4.53%)
Jul 24, 2019	2.540	2.574	2.430	2.472	41,951	+0.02(+0.90%)
Jul 23, 2019	2.350	2.510	2.340	2.450	64,411	+0.10(+4.26%)
Jul 22, 2019	2.360	2.410	2.350	2.350	13,297	-0.02(-0.84%)
Jul 19, 2019	2.340	2.400	2.340	2.370	6,600	+0.04(+1.72%)
Jul 18, 2019	2.410	2.460	2.320	2.330	20,745	-0.07(-2.92%)
Jul 17, 2019	2.344	2.442	2.320	2.400	10,313	-0.03(-1.23%)
Jul 16, 2019	2.430	2.540	2.390	2.430	9,588	-0.03(-1.24%)
Jul 15, 2019	2.400	2.560	2.300	2.460	53,026	+0.04(+1.67%)
Jul 12, 2019	2.430	2.600	2.408	2.420	34,800	-0.06(-2.42%)
Jul 11, 2019	2.509	2.509	2.410	2.480	8,875	+0.02(+0.81%)
Jul 10, 2019	2.565	2.565	2.460	2.460	7,002	+0.00(+0.00%)
Jul 09, 2019	2.500	2.500	2.460	2.460	10,848	-0.06(-2.38%)
Jul 08, 2019	2.370	2.590	2.360	2.520	63,278	+0.19(+8.15%)
Jul 05, 2019	2.420	2.671	2.310	2.330	33,500	-0.09(-3.72%)
Jul 03, 2019	2.520	2.641	2.420	2.420	23,700	-0.07(-2.81%)
Jul 02, 2019	2.460	2.770	2.390	2.490	92,406	-0.11(-4.23%)
Jul 01, 2019	2.490	2.700	2.400	2.600	63,441	+0.10(+4.00%)
Jun 28, 2019	2.380	2.550	2.300	2.500	56,800	+0.10(+4.17%)
Jun 27, 2019	2.350	2.740	2.330	2.400	230,089	-0.50(-17.24%)
Jun 26, 2019	2.310	2.980	2.160	2.900	834,737	+0.63(+27.75%)
Jun 25, 2019	2.330	2.330	2.220	2.270	6,979	-0.09(-3.81%)
Jun 24, 2019	2.450	2.450	2.200	2.360	20,384	-0.06(-2.48%)
Jun 21, 2019	2.250	2.470	2.220	2.420	15,100	+0.15(+6.61%)
Jun 20, 2019	2.400	2.430	2.150	2.270	67,859	-0.15(-6.20%)
Jun 19, 2019	2.820	3.120	2.260	2.420	492,299	-0.28(-10.37%)
Jun 18, 2019	2.600	2.720	2.600	2.700	44,657	+0.15(+5.88%)
Jun 17, 2019	2.740	2.770	2.520	2.550	37,702	-0.19(-6.93%)
Jun 14, 2019	2.900	2.900	2.610	2.740	94,500	-0.14(-5.03%)
Jun 13, 2019	3.000	3.000	2.780	2.885	76,777	-0.11(-3.51%)
Jun 12, 2019	3.040	3.090	2.940	2.990	30,214	+0.04(+1.36%)
Jun 11, 2019	3.200	3.350	2.950	2.950	290,874	-0.06(-1.99%)
Jun 10, 2019	3.110	3.150	2.860	3.010	42,421	+0.04(+1.35%)
Jun 07, 2019	3.060	3.060	2.800	2.970	21,500	-0.01(-0.34%)
Jun 06, 2019	3.100	3.200	2.820	2.980	89,681	-0.15(-4.79%)
Jun 05, 2019	3.240	3.256	3.070	3.130	120,288	+0.01(+0.32%)
Jun 04, 2019	3.190	3.290	3.000	3.120	148,066	+0.11(+3.65%)
Jun 03, 2019	3.020	3.080	2.940	3.010	40,114	-0.09(-3.01%)
May 31, 2019	3.050	3.103	2.980	3.103	9,700	+0.01(+0.43%)
May 30, 2019	3.170	3.222	3.050	3.090	31,908	-0.12(-3.74%)
May 29, 2019	3.274	3.274	3.210	3.210	3,117	-0.08(-2.43%)
May 28, 2019	3.100	3.400	3.100	3.290	78,385	+0.18(+5.79%)
May 24, 2019	3.060	3.150	3.050	3.110	7,500	-0.02(-0.64%)
May 23, 2019	3.151	3.151	3.017	3.130	18,020	-0.06(-1.88%)
May 22, 2019	2.820	3.540	2.750	3.190	356,010	+0.28(+9.62%)
May 21, 2019	3.060	3.060	2.850	2.910	16,064	-0.15(-4.90%)
May 20, 2019	3.100	3.150	3.060	3.060	5,249	-0.08(-2.55%)
May 17, 2019	3.140	3.200	3.030	3.140	5,000	-0.06(-1.88%)
May 16, 2019	3.390	3.400	3.200	3.200	26,419	-0.13(-4.05%)
May 15, 2019	3.230	3.400	3.130	3.335	23,001	-0.03(-1.04%)
May 14, 2019	3.390	3.390	3.100	3.370	10,938	-0.01(-0.30%)
May 13, 2019	3.060	3.880	3.010	3.380	63,876	+0.32(+10.35%)
May 10, 2019	3.083	3.337	2.770	3.063	71,100	+2.24(+273.52%)
May 09, 2019	0.8100	0.8200	0.8000	0.8200	98,319	+0.01(+1.86%)
May 08, 2019	0.8000	0.8200	0.7950	0.8050	48,282	+0.00(+0.31%)
May 07, 2019	0.7950	0.8025	0.7950	0.8025	7,942	+0.01(+1.58%)
May 06, 2019	0.8100	0.8200	0.7900	0.7900	17,005	-0.01(-1.25%)
May 03, 2019	0.8200	0.8200	0.7902	0.8000	36,500	+0.01(+0.88%)
May 02, 2019	0.8042	0.8042	0.7601	0.7930	8,798	+0.01(+0.75%)

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.