Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.750	2.800	2.380	2.620	129,238	-0.13(-4.73%)
Jun 29, 2022	2.510	2.750	2.392	2.750	107,530	+0.23(+9.13%)
Jun 28, 2022	2.400	2.540	2.260	2.520	65,274	+0.06(+2.44%)
Jun 27, 2022	2.140	2.490	2.090	2.460	55,771	+0.22(+9.82%)
Jun 24, 2022	2.040	2.260	2.040	2.240	112,686	+0.19(+9.27%)
Jun 23, 2022	2.060	2.080	2.040	2.050	52,230	-0.01(-0.49%)
Jun 22, 2022	2.000	2.100	2.000	2.060	99,414	+0.10(+5.10%)
Jun 21, 2022	1.770	1.990	1.722	1.960	28,760	+0.18(+10.11%)
Jun 17, 2022	1.790	1.850	1.710	1.780	76,519	-0.08(-4.30%)
Jun 16, 2022	1.880	1.930	1.850	1.860	37,375	-0.02(-1.06%)
Jun 15, 2022	1.780	1.910	1.720	1.880	60,295	+0.11(+6.21%)
Jun 14, 2022	1.760	1.800	1.740	1.770	29,658	+0.02(+1.14%)
Jun 13, 2022	1.700	1.840	1.590	1.750	62,599	-0.09(-4.89%)
Jun 10, 2022	1.850	1.892	1.800	1.840	84,776	-0.07(-3.66%)
Jun 09, 2022	1.920	2.000	1.840	1.910	121,982	+0.03(+1.60%)
Jun 08, 2022	1.850	1.885	1.820	1.880	37,605	-0.03(-1.57%)
Jun 07, 2022	1.900	1.940	1.810	1.910	95,059	+0.01(+0.53%)
Jun 06, 2022	2.050	2.050	1.880	1.900	31,106	-0.11(-5.47%)
Jun 03, 2022	1.870	2.020	1.870	2.010	27,683	+0.05(+2.55%)
Jun 02, 2022	1.890	1.990	1.890	1.960	21,984	+0.00(+0.00%)
Jun 01, 2022	2.042	2.042	1.930	1.960	13,562	-0.01(-0.51%)
May 31, 2022	1.920	2.080	1.912	1.970	51,283	+0.06(+3.14%)
May 27, 2022	1.860	1.940	1.860	1.910	20,129	+0.01(+0.53%)
May 26, 2022	1.940	1.970	1.860	1.900	42,866	-0.08(-4.04%)
May 25, 2022	1.980	2.024	1.930	1.980	13,129	+0.00(+0.00%)
May 24, 2022	2.010	2.050	1.918	1.980	50,356	+0.08(+4.21%)
May 23, 2022	1.890	1.946	1.890	1.900	13,459	-0.04(-2.06%)
May 20, 2022	1.910	1.979	1.900	1.940	35,513	-0.03(-1.52%)
May 19, 2022	1.920	2.000	1.901	1.970	13,262	+0.02(+1.03%)
May 18, 2022	1.800	2.030	1.800	1.950	32,146	-0.03(-1.27%)
May 17, 2022	2.040	2.040	1.940	1.975	10,700	+0.02(+0.77%)
May 16, 2022	2.010	2.058	1.920	1.960	32,432	+0.04(+2.08%)
May 13, 2022	2.090	2.090	1.920	1.920	43,198	-0.01(-0.51%)
May 12, 2022	1.950	1.980	1.910	1.930	29,382	-0.06(-3.02%)
May 11, 2022	1.920	2.098	1.890	1.990	132,503	+0.07(+3.65%)
May 10, 2022	1.850	1.950	1.850	1.920	74,868	+0.05(+2.67%)
May 09, 2022	1.980	2.000	1.850	1.870	167,654	-0.12(-6.03%)
May 06, 2022	2.120	2.150	1.940	1.990	207,890	-0.16(-7.44%)
May 05, 2022	2.150	2.195	2.070	2.150	115,179	+0.00(+0.00%)
May 04, 2022	2.190	2.236	2.100	2.150	62,940	-0.03(-1.38%)
May 03, 2022	2.250	2.250	2.140	2.180	35,750	-0.05(-2.24%)
May 02, 2022	2.150	2.250	2.120	2.230	40,973	+0.09(+4.21%)
Apr 29, 2022	2.140	2.169	2.100	2.140	37,077	-0.03(-1.38%)
Apr 28, 2022	2.190	2.190	2.050	2.170	37,212	+0.03(+1.40%)
Apr 27, 2022	2.100	2.200	2.070	2.140	38,565	+0.04(+1.90%)
Apr 26, 2022	2.090	2.125	2.040	2.100	108,707	+0.04(+1.94%)
Apr 25, 2022	2.110	2.120	2.020	2.060	58,034	-0.07(-3.29%)
Apr 22, 2022	2.100	2.180	2.040	2.130	64,651	+0.06(+2.90%)
Apr 21, 2022	2.060	2.140	2.034	2.070	107,757	-0.07(-3.27%)
Apr 20, 2022	2.040	2.140	2.021	2.140	63,114	+0.12(+5.94%)
Apr 19, 2022	2.000	2.070	2.000	2.020	102,293	-0.03(-1.46%)
Apr 18, 2022	2.180	2.240	2.000	2.050	196,772	-0.14(-6.39%)
Apr 14, 2022	2.100	2.200	2.025	2.190	181,651	+0.05(+2.34%)
Apr 13, 2022	2.160	2.165	2.040	2.140	95,394	+0.03(+1.42%)
Apr 12, 2022	2.160	2.250	2.100	2.110	169,264	-0.05(-2.31%)
Apr 11, 2022	2.250	2.280	2.160	2.160	81,189	-0.16(-6.90%)
Apr 08, 2022	2.220	2.360	2.220	2.320	160,088	+0.10(+4.50%)
Apr 07, 2022	2.280	2.332	2.180	2.220	103,311	-0.06(-2.63%)
Apr 06, 2022	2.340	2.360	2.150	2.280	194,452	-0.08(-3.39%)
Apr 05, 2022	2.430	2.450	2.290	2.360	108,961	-0.03(-1.26%)
Apr 04, 2022	2.370	2.469	2.340	2.390	55,272	+0.02(+0.84%)
Apr 01, 2022	2.360	2.440	2.300	2.370	107,253	+0.06(+2.60%)
Mar 31, 2022	2.350	2.351	2.260	2.310	53,253	+0.00(+0.00%)
Mar 30, 2022	2.440	2.490	2.270	2.310	117,326	-0.13(-5.33%)
Mar 29, 2022	2.510	2.520	2.360	2.440	48,590	-0.08(-3.17%)
Mar 28, 2022	2.650	2.680	2.350	2.520	138,322	-0.11(-4.18%)
Mar 25, 2022	2.360	2.680	2.311	2.630	393,671	+0.25(+10.50%)
Mar 24, 2022	2.350	2.430	2.270	2.380	123,265	-0.02(-0.83%)
Mar 23, 2022	2.390	2.420	2.310	2.400	104,876	+0.01(+0.42%)
Mar 22, 2022	2.360	2.420	2.280	2.390	206,418	+0.01(+0.42%)
Mar 21, 2022	2.580	2.580	2.360	2.380	164,652	-0.11(-4.42%)
Mar 18, 2022	2.320	2.500	2.310	2.490	254,482	+0.14(+5.96%)
Mar 17, 2022	2.320	2.450	2.250	2.350	294,369	+0.06(+2.62%)
Mar 16, 2022	2.400	2.460	2.190	2.290	229,233	-0.08(-3.38%)
Mar 15, 2022	2.440	2.545	2.300	2.370	252,252	-0.33(-12.22%)
Mar 14, 2022	2.300	2.700	2.250	2.700	382,649	+0.28(+11.57%)
Mar 11, 2022	2.370	2.474	2.260	2.420	406,046	-0.17(-6.56%)
Mar 10, 2022	2.440	2.650	2.350	2.590	1,024,974	+0.15(+6.15%)
Mar 09, 2022	3.360	3.680	2.250	2.440	9,879,271	-0.61(-20.00%)
Mar 08, 2022	2.700	3.390	2.700	3.050	2,157,546	+0.45(+17.31%)
Mar 07, 2022	2.550	2.930	2.253	2.600	392,723	+0.15(+6.12%)
Mar 04, 2022	2.180	2.500	2.050	2.450	217,553	+0.28(+12.90%)
Mar 03, 2022	2.330	2.330	2.160	2.170	34,683	+0.00(+0.00%)
Mar 02, 2022	2.280	2.342	2.160	2.170	22,544	-0.17(-7.26%)
Mar 01, 2022	2.347	2.390	2.221	2.340	50,649	+0.14(+6.36%)
Feb 28, 2022	2.310	2.350	2.180	2.200	52,661	+0.00(+0.00%)
Feb 25, 2022	2.160	2.220	2.175	2.200	21,252	+0.03(+1.15%)
Feb 24, 2022	2.210	2.340	2.150	2.175	26,013	-0.05(-2.03%)
Feb 23, 2022	2.250	2.450	2.180	2.220	32,037	+0.08(+3.74%)
Feb 22, 2022	2.270	2.380	2.140	2.140	38,397	-0.19(-8.15%)
Feb 18, 2022				2.330	0	+0.00(+0.00%)
Feb 17, 2022	2.370	2.500	2.330	2.330	26,620	-0.04(-1.69%)
Feb 16, 2022	2.480	2.505	2.330	2.370	25,142	-0.05(-2.07%)
Feb 15, 2022	2.330	2.552	2.330	2.420	20,855	-0.04(-1.63%)
Feb 14, 2022	2.400	2.570	2.250	2.460	36,682	+0.05(+2.07%)
Feb 11, 2022	2.450	2.450	2.380	2.410	37,267	+0.00(+0.00%)
Feb 10, 2022	2.400	2.570	2.335	2.410	80,555	+0.11(+4.78%)
Feb 09, 2022	2.320	2.360	2.250	2.300	26,323	-0.03(-1.29%)
Feb 08, 2022	2.360	2.585	2.320	2.330	32,942	-0.04(-1.69%)
Feb 07, 2022	2.600	2.600	2.370	2.370	26,300	-0.18(-7.06%)
Feb 04, 2022	2.500	2.590	2.430	2.550	38,868	+0.00(+0.00%)
Feb 03, 2022	2.690			2.550	111,223	-0.10(-3.77%)
Feb 02, 2022	3.080	3.080	2.630	2.650	56,342	-0.43(-13.96%)
Feb 01, 2022	2.700	3.080	2.650	3.080	146,256	+0.41(+15.36%)
Jan 31, 2022	2.600	2.670		2.670	32,489	+0.08(+3.09%)
Jan 28, 2022	2.600	2.610	2.420	2.590	36,471	+0.17(+7.02%)
Jan 27, 2022	2.250	2.431	2.210	2.420	58,432	+0.25(+11.52%)
Jan 26, 2022	2.190	2.420	2.020	2.170	143,748	-0.07(-3.13%)
Jan 25, 2022	2.390	2.390	2.160	2.240	81,295	-0.06(-2.61%)
Jan 24, 2022	2.460	2.460	2.120	2.300	90,185	-0.15(-6.12%)
Jan 21, 2022	2.290	2.500	2.250	2.450	56,699	+0.06(+2.51%)
Jan 20, 2022	2.600	2.600	2.334	2.390	41,555	-0.11(-4.40%)
Jan 19, 2022	2.600	2.740	2.290	2.500	47,930	+0.04(+1.63%)
Jan 18, 2022	2.680	2.790	2.450	2.460	55,848	-0.22(-8.21%)
Jan 14, 2022				2.680	0	-0.16(-5.63%)
Jan 13, 2022	2.910	3.000	2.800	2.840	57,338	-0.12(-4.05%)
Jan 12, 2022	2.950	2.990	2.894	2.960	25,473	+0.01(+0.34%)
Jan 11, 2022	2.970	3.030	2.877	2.950	66,630	-0.01(-0.34%)
Jan 10, 2022	3.000	3.080	2.910	2.960	42,179	+0.01(+0.34%)
Jan 07, 2022	3.000	3.050	2.870	2.950	117,692	+0.01(+0.34%)
Jan 06, 2022	2.730	3.090	2.730	2.940	118,080	+0.21(+7.69%)
Jan 05, 2022	2.500	3.060	2.400	2.730	170,301	+0.26(+10.53%)
Jan 04, 2022	2.320	2.560	2.320	2.470	49,552	+0.16(+6.93%)
Jan 03, 2022	2.280	2.320	2.200	2.310	85,541	+0.08(+3.59%)
Dec 31, 2021	2.230	2.290	2.170	2.230	144,157	+0.01(+0.45%)
Dec 30, 2021	2.410	2.420	2.176	2.220	246,134	+0.06(+2.78%)
Dec 29, 2021	2.060	2.200	2.040	2.160	150,375	+0.08(+3.85%)
Dec 28, 2021	2.220	2.276	2.000	2.080	168,996	-0.14(-6.31%)
Dec 27, 2021	2.450	2.491	2.190	2.220	138,719	-0.29(-11.55%)
Dec 23, 2021	2.450	2.575	2.370	2.510	76,547	+0.13(+5.46%)
Dec 22, 2021	2.440	2.440	2.350	2.380	64,098	-0.08(-3.25%)
Dec 21, 2021	2.640	2.640	2.315	2.460	60,593	-0.11(-4.28%)
Dec 20, 2021	2.800	2.800	2.457	2.570	119,973	-0.21(-7.55%)
Dec 17, 2021	2.680	2.790	2.680	2.780	108,153	+0.06(+2.21%)
Dec 16, 2021	2.780	2.800	2.610	2.720	85,464	-0.08(-2.86%)
Dec 15, 2021	2.820	2.880	2.720	2.800	51,401	+0.01(+0.36%)
Dec 14, 2021	2.800	2.910	2.730	2.790	66,074	-0.01(-0.36%)
Dec 13, 2021	2.930	3.060	2.800	2.800	66,278	-0.14(-4.76%)
Dec 10, 2021	3.060	3.069	2.920	2.940	24,281	-0.04(-1.34%)
Dec 09, 2021	2.990	3.060	2.950	2.980	46,653	-0.02(-0.67%)
Dec 08, 2021	3.000	3.050	2.950	3.000	58,456	+0.00(+0.00%)
Dec 07, 2021	3.160	3.160	2.960	3.000	79,747	-0.14(-4.46%)
Dec 06, 2021	3.280	3.280	3.070	3.140	64,067	-0.06(-1.88%)
Dec 03, 2021	3.170	3.300	3.060	3.200	100,396	+0.08(+2.56%)
Dec 02, 2021	3.180	3.282	3.040	3.120	56,049	+0.00(+0.00%)
Dec 01, 2021	3.100	3.250	3.000	3.120	110,845	+0.11(+3.65%)
Nov 30, 2021	3.050	3.100	2.990	3.010	51,285	+0.00(+0.00%)
Nov 29, 2021	3.100	3.180	2.990	3.010	111,439	-0.01(-0.33%)
Nov 26, 2021	3.100	3.200	3.000	3.020	28,652	-0.03(-0.98%)
Nov 24, 2021	2.870	3.050	2.850	3.050	160,045	+0.28(+10.11%)
Nov 23, 2021	2.840	2.900	2.730	2.770	211,519	-0.06(-2.12%)
Nov 22, 2021	3.020	3.350	2.790	2.830	192,098	-0.07(-2.41%)
Nov 19, 2021	3.060	3.160	2.870	2.900	221,693	-0.18(-5.84%)
Nov 18, 2021	3.250	3.100	3.060	3.080	132,262	-0.25(-7.51%)
Nov 17, 2021	3.330	3.440	3.250	3.330	54,829	-0.11(-3.20%)
Nov 16, 2021	3.660	3.737	3.360	3.440	115,253	-0.31(-8.27%)
Nov 15, 2021	3.720	3.790	3.581	3.750	117,680	-0.02(-0.53%)
Nov 12, 2021	3.910	3.950	3.650	3.770	210,821	-0.14(-3.58%)
Nov 11, 2021	4.010	4.010	3.900	3.910	98,869	-0.16(-3.93%)
Nov 10, 2021	4.000			4.070	27,977	+0.06(+1.50%)
Nov 09, 2021	4.000	4.100	3.970	4.010	93,666	+0.00(+0.00%)
Nov 08, 2021	4.020	4.190	4.010	4.010	52,387	+0.00(+0.00%)
Nov 05, 2021	4.130	4.135	4.010	4.010	31,275	-0.14(-3.37%)
Nov 04, 2021	4.050	4.150	4.000	4.150	44,188	+0.07(+1.72%)
Nov 03, 2021	4.100	4.100	4.000	4.080	26,051	-0.02(-0.49%)
Nov 02, 2021	4.050	4.100	4.000	4.100	39,901	+0.11(+2.76%)
Nov 01, 2021	3.950	4.100	4.030	3.990	26,405	-0.04(-0.99%)
Oct 29, 2021	4.030	4.120	4.030	4.030	40,790	-0.07(-1.71%)
Oct 28, 2021	4.000	4.100	3.970	4.100	66,753	+0.11(+2.76%)
Oct 27, 2021	3.990	4.120	3.800	3.990	198,251	-0.03(-0.75%)
Oct 26, 2021	4.030		3.950	4.020	135,725	-0.04(-0.99%)
Oct 25, 2021	4.130	4.236	4.020	4.060	22,808	-0.10(-2.47%)
Oct 22, 2021	4.030	4.240	3.930	4.163	42,847	+0.03(+0.80%)
Oct 21, 2021	4.190	4.280	4.000	4.130	81,927	+0.05(+1.23%)
Oct 20, 2021	4.210	4.210	4.040	4.080	42,634	-0.11(-2.63%)
Oct 19, 2021	4.240	4.299	4.190	4.190	33,584	-0.06(-1.41%)
Oct 18, 2021	4.330	4.450	4.230	4.250	39,526	-0.08(-1.85%)
Oct 15, 2021	4.400	4.609	4.250	4.330	67,649	-0.02(-0.46%)
Oct 14, 2021	4.500	4.500	4.350	4.350	57,946	-0.13(-2.90%)
Oct 13, 2021	4.490	4.520	4.420	4.480	31,156	+0.01(+0.22%)
Oct 12, 2021	4.650	4.850	4.460	4.470	64,306	-0.17(-3.66%)
Oct 11, 2021	4.810	4.910	4.610	4.640	90,483	-0.15(-3.13%)
Oct 08, 2021	4.700	4.880	4.700	4.790	18,460	+0.13(+2.79%)
Oct 07, 2021	4.750	4.972	4.658	4.660	51,950	-0.12(-2.51%)
Oct 06, 2021	4.960	5.000	4.770	4.780	59,143	-0.21(-4.21%)
Oct 05, 2021	5.050	5.250	4.980	4.990	57,361	-0.08(-1.58%)
Oct 04, 2021	5.110	5.200	5.010	5.070	25,155	-0.18(-3.43%)
Oct 01, 2021	5.200	5.250	5.020	5.250	96,489	+0.00(+0.00%)
Sep 30, 2021	5.170	5.250	4.980	5.250	49,024	+0.08(+1.55%)
Sep 29, 2021	5.000	5.250	4.957	5.170	76,679	+0.11(+2.17%)
Sep 28, 2021	5.150	5.240	4.970	5.060	123,325	-0.09(-1.75%)
Sep 27, 2021	5.250	5.300	5.100	5.150	43,198	-0.10(-1.90%)
Sep 24, 2021	5.250	5.275	5.120	5.250	40,180	+0.01(+0.19%)
Sep 23, 2021	5.190	5.290	5.050	5.240	63,704	+0.05(+0.96%)
Sep 22, 2021	5.200	5.300	4.950	5.190	111,835	-0.05(-0.95%)
Sep 21, 2021	5.090	5.240	4.770	5.240	250,213	+0.23(+4.59%)
Sep 20, 2021	4.790	5.010	4.660	5.010	284,955	+0.11(+2.24%)
Sep 17, 2021	5.280	5.290	4.770	4.900	528,131	-0.29(-5.59%)
Sep 16, 2021	4.990	5.220	4.890	5.190	419,637	+0.29(+5.92%)
Sep 15, 2021	4.860	4.980	4.610	4.900	425,126	+0.10(+2.08%)
Sep 14, 2021	4.830	4.845	4.580	4.800	70,123	+0.06(+1.27%)
Sep 13, 2021	4.780	4.960	4.630	4.740	64,870	-0.04(-0.84%)
Sep 10, 2021	4.960	4.990	4.500	4.780	97,526	-0.10(-2.05%)
Sep 09, 2021	4.970	5.000	4.800	4.880	73,090	-0.02(-0.41%)
Sep 08, 2021	5.000	5.160	4.810	4.900	104,138	-0.05(-1.01%)
Sep 07, 2021	4.500	5.000	4.500	4.950	188,346	+0.35(+7.61%)
Sep 03, 2021	4.570	4.650	4.400	4.600	41,591	+0.11(+2.45%)
Sep 02, 2021	4.480	4.625	4.350	4.490	31,600	+0.09(+2.05%)
Sep 01, 2021	4.630	4.750	4.310	4.400	48,603	-0.16(-3.51%)
Aug 31, 2021	4.610	4.680	4.400	4.560	68,112	-0.04(-0.87%)
Aug 30, 2021	4.400	4.650	4.205	4.600	63,507	+0.28(+6.48%)
Aug 27, 2021	4.500	4.500	4.260	4.320	53,117	-0.13(-2.92%)
Aug 26, 2021	4.200	4.500	4.200	4.450	57,212	+0.35(+8.54%)
Aug 25, 2021	4.230	4.320	4.060	4.100	43,255	+0.00(+0.00%)
Aug 24, 2021	4.000	4.200	4.000	4.100	34,901	+0.07(+1.74%)
Aug 23, 2021	4.180	4.195	4.010	4.030	78,726	-0.02(-0.49%)
Aug 20, 2021	4.170	4.200	4.010	4.050	55,871	-0.04(-0.98%)
Aug 19, 2021	4.360	4.360	4.000	4.090	118,998	-0.28(-6.41%)
Aug 18, 2021	4.270	4.382	4.230	4.370	31,888	+0.10(+2.34%)
Aug 17, 2021	4.440	4.593	4.120	4.270	58,098	-0.16(-3.61%)
Aug 16, 2021	4.500	4.560	4.110	4.430	45,628	-0.09(-1.99%)
Aug 13, 2021	4.350	4.570	4.350	4.520	27,597	+0.02(+0.44%)
Aug 12, 2021	4.600	4.600	4.410	4.500	52,692	-0.03(-0.55%)
Aug 11, 2021	4.450	4.600	4.350	4.525	46,080	+0.07(+1.46%)
Aug 10, 2021	4.600	4.600	4.370	4.460	53,592	-0.02(-0.45%)
Aug 09, 2021	4.750	4.750	4.410	4.480	108,464	-0.22(-4.68%)
Aug 06, 2021	4.830	4.830	4.601	4.700	70,282	+0.14(+3.07%)
Aug 05, 2021	4.500	4.770	4.500	4.560	114,712	+0.11(+2.47%)

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.