Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2019		0.3000	0.3000	0.3000	0	-0.00(-0.37%)
Dec 27, 2019	0.2800	0.3200	0.2800	0.3011	48,900	+0.00(+0.37%)
Dec 26, 2019	0.3300	0.3400	0.2900	0.3000	97,316	+0.00(+0.13%)
Dec 24, 2019	0.2922	0.3125	0.2907	0.2996	25,700	-0.01(-4.13%)
Dec 23, 2019	0.3000	0.3276	0.2902	0.3125	90,821	+0.01(+4.17%)
Dec 20, 2019	0.2999	0.3001	0.2764	0.3000	100,700	+0.01(+3.66%)
Dec 19, 2019	0.2985	0.3100	0.2690	0.2894	76,798	+0.00(+0.31%)
Dec 18, 2019	0.3150	0.3150	0.2754	0.2885	39,231	-0.00(-0.96%)
Dec 17, 2019	0.2967	0.3150	0.2852	0.2913	61,106	-0.01(-2.90%)
Dec 16, 2019	0.3099	0.3099	0.2520	0.3000	53,175	+0.01(+2.39%)
Dec 13, 2019	0.3133	0.3173	0.2738	0.2930	55,900	-0.02(-7.66%)
Dec 12, 2019	0.2961	0.3200	0.2752	0.3173	72,634	+0.02(+5.80%)
Dec 11, 2019	0.3055	0.3179	0.2701	0.2999	119,277	-0.01(-1.83%)
Dec 10, 2019	0.2700	0.3200	0.2700	0.3055	144,357	+0.03(+11.95%)
Dec 09, 2019	0.2856	0.2882	0.2661	0.2729	146,390	-0.02(-7.87%)
Dec 06, 2019	0.3400	0.3599	0.2380	0.2962	705,500	-0.04(-11.00%)
Dec 05, 2019	0.3320	0.3449	0.3240	0.3328	74,212	-0.00(-0.80%)
Dec 04, 2019	0.3591	0.3683	0.3300	0.3355	98,515	-0.01(-4.20%)
Dec 03, 2019	0.3408	0.3869	0.3408	0.3502	124,385	+0.00(+1.16%)
Dec 02, 2019	0.3429	0.3699	0.3400	0.3462	183,301	-0.01(-3.57%)
Nov 29, 2019	0.3934	0.3934	0.3421	0.3590	120,200	+0.01(+2.98%)
Nov 27, 2019	0.3380	0.3650	0.3380	0.3486	157,000	+0.00(+1.04%)
Nov 26, 2019	0.3900	0.4152	0.3350	0.3450	799,673	-0.05(-12.83%)
Nov 25, 2019	0.3842	0.3965	0.3700	0.3958	243,448	+0.02(+4.43%)
Nov 22, 2019	0.3493	0.3842	0.3420	0.3790	324,200	+0.03(+7.37%)
Nov 21, 2019	0.3400	0.3563	0.3400	0.3530	20,561	+0.01(+3.82%)
Nov 20, 2019	0.3600	0.3600	0.3400	0.3400	92,443	-0.02(-5.56%)
Nov 19, 2019	0.3600	0.3700	0.3400	0.3600	41,831	+0.02(+4.50%)
Nov 18, 2019	0.3600	0.3650	0.3400	0.3445	55,026	-0.01(-4.09%)
Nov 15, 2019	0.3500	0.3680	0.3484	0.3592	95,600	+0.03(+10.35%)
Nov 14, 2019	0.3414	0.3533	0.3238	0.3255	28,515	-0.01(-2.43%)
Nov 13, 2019	0.3558	0.3600	0.3210	0.3336	104,216	-0.03(-7.36%)
Nov 12, 2019	0.3600	0.3679	0.3500	0.3601	46,005	+0.01(+2.59%)
Nov 11, 2019	0.3503	0.3680	0.3503	0.3510	12,126	-0.01(-3.04%)
Nov 08, 2019	0.3600	0.3679	0.3512	0.3620	35,700	+0.01(+3.43%)
Nov 07, 2019	0.3801	0.3801	0.3408	0.3500	121,157	-0.03(-8.04%)
Nov 06, 2019	0.3899	0.4013	0.3750	0.3806	67,411	-0.01(-2.49%)
Nov 05, 2019	0.3713	0.4000	0.3713	0.3903	72,881	+0.01(+3.25%)
Nov 04, 2019	0.3800	0.3800	0.3600	0.3780	55,093	+0.02(+5.65%)
Nov 01, 2019	0.3613	0.3800	0.3546	0.3578	9,700	-0.01(-1.92%)
Oct 31, 2019	0.3613	0.3800	0.3500	0.3648	26,343	+0.02(+4.38%)
Oct 30, 2019	0.3408	0.3690	0.3401	0.3495	42,176	-0.01(-1.83%)
Oct 29, 2019	0.3650	0.3750	0.3500	0.3560	65,068	-0.01(-2.25%)
Oct 28, 2019	0.3701	0.3701	0.3529	0.3642	53,329	-0.00(-0.90%)
Oct 25, 2019	0.3600	0.3891	0.3529	0.3675	102,400	+0.01(+2.08%)
Oct 24, 2019	0.3900	0.3900	0.3600	0.3600	28,322	-0.02(-4.51%)
Oct 23, 2019	0.3904	0.4050	0.3738	0.3770	61,015	-0.01(-2.58%)
Oct 22, 2019	0.3760	0.4400	0.3738	0.3870	164,061	+0.03(+7.23%)
Oct 21, 2019	0.3600	0.3760	0.3600	0.3609	39,770	+0.00(+0.22%)
Oct 18, 2019	0.3632	0.3781	0.3550	0.3601	82,000	+0.01(+2.65%)
Oct 17, 2019	0.3501	0.3595	0.3402	0.3508	45,886	+0.01(+3.15%)
Oct 16, 2019	0.3400	0.3600	0.3350	0.3401	57,761	+0.01(+3.09%)
Oct 15, 2019	0.3482	0.3683	0.3011	0.3299	100,293	-0.02(-5.77%)
Oct 14, 2019	0.3400	0.3600	0.3300	0.3501	69,123	+0.01(+2.94%)
Oct 11, 2019	0.3200	0.3600	0.3200	0.3401	48,500	+0.02(+7.08%)
Oct 10, 2019	0.3569	0.3569	0.2840	0.3176	143,427	-0.03(-9.08%)
Oct 09, 2019	0.3520	0.3690	0.3350	0.3493	83,913	+0.01(+3.56%)
Oct 08, 2019	0.3350	0.3600	0.3350	0.3373	210,329	+0.00(+0.69%)
Oct 07, 2019	0.3506	0.3684	0.3333	0.3350	112,149	-0.01(-4.29%)
Oct 04, 2019	0.3633	0.3799	0.3500	0.3500	60,800	-0.02(-4.53%)
Oct 03, 2019	0.3600	0.3990	0.3516	0.3666	263,752	+0.02(+4.71%)
Oct 02, 2019	0.3686	0.3880	0.3501	0.3501	99,245	-0.01(-2.75%)
Oct 01, 2019	0.3900	0.4100	0.3600	0.3600	150,265	-0.02(-5.71%)
Sep 30, 2019	0.3950	0.4060	0.3761	0.3818	66,046	-0.01(-2.65%)
Sep 27, 2019	0.3996	0.4103	0.3902	0.3922	60,100	+0.00(+0.54%)
Sep 26, 2019	0.4391	0.4630	0.3700	0.3901	612,483	-0.08(-16.65%)
Sep 25, 2019	0.4946	0.4946	0.4200	0.4680	81,774	-0.01(-1.54%)
Sep 24, 2019	0.4978	0.5180	0.4602	0.4753	41,338	-0.02(-4.73%)
Sep 23, 2019	0.4950	0.5000	0.4300	0.4989	87,566	-0.00(-0.22%)
Sep 20, 2019	0.5195	0.5398	0.4900	0.5000	143,600	-0.03(-5.66%)
Sep 19, 2019	0.5300	0.5600	0.5000	0.5300	66,747	-0.00(-0.13%)
Sep 18, 2019	0.5600	0.5600	0.5000	0.5307	110,849	-0.00(-0.80%)
Sep 17, 2019	0.5100	0.5695	0.4950	0.5350	164,006	+0.05(+9.18%)
Sep 16, 2019	0.4500	0.5325	0.4445	0.4900	186,334	+0.03(+6.96%)
Sep 13, 2019	0.4578	0.4680	0.4389	0.4581	32,000	-0.00(-0.97%)
Sep 12, 2019	0.4401	0.4686	0.4376	0.4626	96,177	+0.03(+7.58%)
Sep 11, 2019	0.4796	0.4850	0.4300	0.4300	191,937	-0.05(-11.34%)
Sep 10, 2019	0.4300	0.4940	0.4222	0.4850	73,117	+0.02(+5.18%)
Sep 09, 2019	0.4921	0.5000	0.4211	0.4611	161,747	-0.03(-6.19%)
Sep 06, 2019	0.5295	0.5322	0.4915	0.4915	64,800	-0.02(-3.63%)
Sep 05, 2019	0.5298	0.5340	0.5000	0.5100	24,230	-0.02(-3.74%)
Sep 04, 2019	0.5200	0.5350	0.5100	0.5298	29,371	+0.03(+5.96%)
Sep 03, 2019	0.5000	0.5500	0.5000	0.5000	48,222	-0.04(-7.41%)
Aug 30, 2019	0.5131	0.5499	0.5130	0.5400	16,200	+0.03(+5.47%)
Aug 29, 2019	0.5400	0.5500	0.5120	0.5120	31,182	-0.02(-3.36%)
Aug 28, 2019	0.5302	0.5468	0.5120	0.5298	51,703	+0.02(+3.25%)
Aug 27, 2019	0.5610	0.5610	0.5106	0.5131	46,144	-0.05(-8.38%)
Aug 26, 2019	0.5900	0.5900	0.5300	0.5600	17,708	-0.00(-0.87%)
Aug 23, 2019	0.5700	0.5999	0.5600	0.5649	17,200	+0.00(+0.87%)
Aug 22, 2019	0.5700	0.5700	0.5500	0.5600	33,076	-0.01(-1.75%)
Aug 21, 2019	0.5300	0.5775	0.5111	0.5700	48,385	+0.03(+6.50%)
Aug 20, 2019	0.5500	0.5650	0.5334	0.5352	25,489	-0.03(-4.51%)
Aug 19, 2019	0.5500	0.6000	0.5500	0.5605	57,514	+0.00(+0.09%)
Aug 16, 2019	0.5600	0.6000	0.5500	0.5600	72,700	-0.01(-1.03%)
Aug 15, 2019	0.6222	0.6222	0.5208	0.5658	173,771	-0.07(-11.26%)
Aug 14, 2019	0.6400	0.6500	0.6212	0.6376	32,285	-0.00(-0.14%)
Aug 13, 2019	0.6400	0.6500	0.6200	0.6385	51,263	-0.00(-0.23%)
Aug 12, 2019	0.6800	0.6800	0.5900	0.6400	74,955	-0.04(-5.19%)
Aug 09, 2019	0.6756	0.6756	0.6200	0.6750	131,200	-0.00(-0.34%)
Aug 08, 2019	0.6140	0.6999	0.6000	0.6773	224,545	+0.07(+11.03%)
Aug 07, 2019	0.6100	0.6400	0.6000	0.6100	84,991	+0.00(+0.00%)
Aug 06, 2019	0.6300	0.6400	0.5700	0.6100	85,503	-0.04(-5.75%)
Aug 05, 2019	0.6400	0.6640	0.6203	0.6472	179,097	+0.04(+6.10%)
Aug 02, 2019	0.6700	0.6700	0.6000	0.6100	172,300	-0.04(-6.15%)
Aug 01, 2019	0.6500	0.6900	0.6200	0.6500	152,724	+0.02(+2.99%)
Jul 31, 2019	0.6500	0.6719	0.6070	0.6311	136,927	+0.01(+0.98%)
Jul 30, 2019	0.6826	0.6990	0.6006	0.6250	305,404	-0.05(-6.72%)
Jul 29, 2019	0.8000	0.8000	0.6700	0.6700	566,177	-0.15(-18.29%)
Jul 26, 2019	0.9350	0.9390	0.7303	0.8200	891,600	-0.11(-11.35%)
Jul 25, 2019	1.100	1.110	0.8001	0.9250	8,508,413	+0.21(+28.47%)
Jul 24, 2019	0.7800	0.7800	0.7000	0.7200	218,067	+0.00(+0.00%)
Jul 23, 2019	0.7100	0.7400	0.7100	0.7200	32,415	+0.01(+1.41%)
Jul 22, 2019	0.7400	0.7400	0.7000	0.7100	29,675	-0.03(-4.05%)
Jul 19, 2019	0.7300	0.7400	0.7000	0.7400	13,400	+0.01(+1.38%)
Jul 18, 2019	0.7200	0.7482	0.7200	0.7299	26,016	+0.02(+3.17%)
Jul 17, 2019	0.7800	0.7801	0.7001	0.7075	13,858	-0.07(-9.28%)
Jul 16, 2019	0.7400	0.7900	0.7000	0.7799	27,139	+0.07(+9.83%)
Jul 15, 2019	0.6900	0.7600	0.6900	0.7101	44,744	-0.01(-1.38%)
Jul 12, 2019	0.7508	0.7508	0.7105	0.7200	27,500	-0.03(-4.00%)
Jul 11, 2019	0.7100	0.7500	0.7100	0.7500	69,448	+0.04(+5.62%)
Jul 10, 2019	0.7700	0.7700	0.6613	0.7101	99,264	-0.05(-6.57%)
Jul 09, 2019	0.7900	0.7900	0.7300	0.7600	67,583	-0.01(-1.80%)
Jul 08, 2019	0.7507	0.8000	0.7507	0.7739	25,314	+0.01(+1.83%)
Jul 05, 2019	0.7920	0.7920	0.7255	0.7600	55,400	-0.02(-2.56%)
Jul 03, 2019	0.8000	0.8000	0.7655	0.7800	49,700	-0.02(-2.50%)
Jul 02, 2019	0.8200	0.8200	0.8000	0.8000	74,027	-0.01(-1.23%)
Jul 01, 2019	0.8500	0.8500	0.8000	0.8100	94,887	+0.00(+0.00%)
Jun 28, 2019	0.8400	0.9000	0.8100	0.8100	221,800	+0.01(+1.25%)
Jun 27, 2019	0.9500	0.9500	0.8000	0.8000	397,815	-0.15(-15.79%)
Jun 26, 2019	1.040	1.128	0.8700	0.9500	1,542,243	-0.25(-20.83%)
Jun 25, 2019	0.9700	1.450	0.9500	1.200	749,285	+0.27(+29.03%)
Jun 24, 2019	0.9500	0.9500	0.9100	0.9300	45,771	+0.03(+2.76%)
Jun 21, 2019	0.9600	0.9600	0.8700	0.9050	23,900	-0.01(-0.56%)
Jun 20, 2019	0.9000	0.9700	0.8800	0.9101	70,816	-0.05(-5.21%)
Jun 19, 2019	0.9100	0.9700	0.9100	0.9601	14,536	+0.03(+3.24%)
Jun 18, 2019	0.9600	0.9700	0.9100	0.9300	18,508	-0.02(-2.11%)
Jun 17, 2019	0.9500	0.9600	0.8500	0.9500	13,302	+0.06(+6.86%)
Jun 14, 2019	0.9300	0.9600	0.8744	0.8890	10,600	-0.03(-3.38%)
Jun 13, 2019	0.9639	0.9639	0.8601	0.9201	13,780	+0.00(+0.23%)
Jun 12, 2019	0.9300	0.9664	0.8320	0.9180	13,964	-0.01(-1.29%)
Jun 11, 2019	0.8150	0.9700	0.8150	0.9300	44,290	+0.12(+14.96%)
Jun 10, 2019	0.8500	0.8700	0.8000	0.8090	42,859	-0.04(-4.70%)
Jun 07, 2019	0.9300	0.9300	0.8000	0.8489	34,200	-0.08(-8.72%)
Jun 06, 2019	0.9700	0.9862	0.9300	0.9300	18,328	-0.02(-2.11%)
Jun 05, 2019	0.9300	0.9800	0.9300	0.9500	25,356	-0.07(-6.86%)
Jun 04, 2019	0.8900	1.040	0.8800	1.020	49,150	+0.15(+17.24%)
Jun 03, 2019	0.9000	0.9000	0.8200	0.8700	14,449	+0.03(+3.57%)
May 31, 2019	0.7208	0.8900	0.7208	0.8400	16,600	+0.06(+8.11%)
May 30, 2019	0.9000	0.9030	0.7208	0.7770	104,268	-0.15(-16.45%)
May 29, 2019	1.020	1.050	0.9000	0.9300	59,374	-0.08(-7.92%)
May 28, 2019	1.010	1.060	1.000	1.010	12,387	-0.03(-2.88%)
May 24, 2019	1.040	1.100	1.030	1.040	4,000	+0.00(+0.00%)
May 23, 2019	1.060	1.130	1.020	1.040	20,477	+0.01(+0.97%)
May 22, 2019	1.060	1.140	1.000	1.030	22,982	-0.08(-7.62%)
May 21, 2019	1.160	1.160	1.110	1.115	22,236	+0.00(+0.00%)
May 20, 2019	1.090	1.120	1.041	1.115	19,483	+0.01(+1.36%)
May 17, 2019	1.150	1.150	1.090	1.100	12,200	-0.04(-3.93%)
May 16, 2019	1.220	1.220	1.120	1.145	10,922	-0.03(-2.97%)
May 15, 2019	1.140	1.200	1.140	1.180	13,981	+0.06(+5.36%)
May 14, 2019	1.090	1.159	1.031	1.120	21,159	+0.04(+3.70%)
May 13, 2019	1.050	1.164	1.020	1.080	81,841	+0.03(+2.86%)
May 10, 2019	1.180	1.180	1.000	1.050	126,400	-0.17(-13.93%)
May 09, 2019	1.200	1.350	1.156	1.220	40,540	+0.01(+0.83%)
May 08, 2019	1.240	1.260	1.210	1.210	12,631	-0.05(-3.97%)
May 07, 2019	1.240	1.290	1.240	1.260	14,904	+0.02(+1.61%)
May 06, 2019	1.260	1.290	1.220	1.240	24,944	-0.03(-2.36%)
May 03, 2019	1.230	1.280	1.220	1.270	9,000	+0.06(+4.96%)
May 02, 2019	1.240	1.267	1.210	1.210	3,930	-0.03(-2.42%)
May 01, 2019	1.260	1.270	1.210	1.240	54,438	+0.00(+0.00%)
Apr 30, 2019	1.240	1.280	1.230	1.240	24,163	-0.04(-2.99%)
Apr 29, 2019	1.250	1.320	1.220	1.278	24,864	-0.03(-2.43%)
Apr 26, 2019	1.310	1.320	1.220	1.310	34,000	+0.01(+0.77%)
Apr 25, 2019	1.230	1.300	1.230	1.300	10,828	+0.08(+6.56%)
Apr 24, 2019	1.270	1.300	1.210	1.220	27,384	-0.08(-6.15%)
Apr 23, 2019	1.300	1.320	1.210	1.300	10,066	-0.02(-1.89%)
Apr 22, 2019	1.300	1.330	1.260	1.325	42,034	+0.05(+4.33%)
Apr 18, 2019	1.280	1.350	1.267	1.270	19,000	-0.03(-2.31%)
Apr 17, 2019	1.330	1.360	1.260	1.300	11,825	-0.03(-2.26%)
Apr 16, 2019	1.270	1.370	1.260	1.330	21,506	+0.10(+8.13%)
Apr 15, 2019	1.300	1.310	1.230	1.230	16,622	-0.07(-5.38%)
Apr 12, 2019	1.310	1.320	1.250	1.300	17,700	-0.02(-1.52%)
Apr 11, 2019	1.330	1.340	1.290	1.320	24,989	+0.00(+0.00%)
Apr 10, 2019	1.330	1.367	1.310	1.320	26,640	+0.01(+0.76%)
Apr 09, 2019	1.370	1.400	1.310	1.310	27,883	-0.04(-2.96%)
Apr 08, 2019	1.350	1.360	1.333	1.350	8,447	+0.00(+0.00%)
Apr 05, 2019	1.350	1.400	1.310	1.350	19,200	+0.00(+0.00%)
Apr 04, 2019	1.340	1.419	1.311	1.350	24,828	+0.03(+2.27%)
Apr 03, 2019	1.300	1.430	1.230	1.320	135,662	+0.02(+1.54%)
Apr 02, 2019	1.180	1.300	1.180	1.300	88,048	+0.11(+9.24%)

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.