Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2019		0.1100	0.1100	0.1100	0	-0.05(-31.21%)
Oct 28, 2019	0.1973	0.1978	0.1401	0.1599	4,083,707	-0.05(-22.38%)
Oct 25, 2019	0.2150	0.2390	0.1760	0.2060	7,634,700	+0.02(+10.16%)
Oct 24, 2019	0.2000	0.2250	0.1817	0.1870	3,127,338	-0.02(-8.65%)
Oct 23, 2019	0.1600	0.2147	0.1600	0.2047	7,499,672	+0.05(+30.38%)
Oct 22, 2019	0.1700	0.1800	0.1500	0.1570	3,463,297	-0.02(-12.78%)
Oct 21, 2019	0.3400	0.3400	0.1610	0.1800	8,815,092	-0.16(-46.59%)
Oct 18, 2019	0.3600	0.3600	0.3326	0.3370	740,100	-0.01(-3.71%)
Oct 17, 2019	0.3500	0.3700	0.3400	0.3500	606,860	-0.04(-10.26%)
Oct 16, 2019	0.3400	0.4000	0.3300	0.3900	1,396,531	+0.02(+6.12%)
Oct 15, 2019	0.3973	0.3973	0.3350	0.3675	1,070,076	-0.03(-8.10%)
Oct 14, 2019	0.3703	0.4180	0.3300	0.3999	3,115,380	+0.03(+8.05%)
Oct 11, 2019	0.3726	0.3899	0.3700	0.3701	660,800	-0.01(-3.87%)
Oct 10, 2019	0.4084	0.4095	0.3660	0.3850	1,244,215	-0.02(-6.10%)
Oct 09, 2019	0.4000	0.4200	0.3800	0.4100	1,055,265	+0.02(+6.49%)
Oct 08, 2019	0.4134	0.4200	0.3836	0.3850	606,708	-0.02(-6.10%)
Oct 07, 2019	0.4200	0.4300	0.3800	0.4100	820,946	-0.01(-2.94%)
Oct 04, 2019	0.4380	0.4380	0.4100	0.4224	1,089,700	-0.01(-1.77%)
Oct 03, 2019	0.4500	0.4500	0.4100	0.4300	2,085,618	-0.03(-5.49%)
Oct 02, 2019	0.4150	0.4750	0.3529	0.4550	2,748,095	+0.05(+13.72%)
Oct 01, 2019	0.4799	0.4799	0.4000	0.4001	2,609,236	-0.01(-2.41%)
Sep 30, 2019	0.4000	0.4500	0.4000	0.4100	1,706,521	+0.01(+2.50%)
Sep 27, 2019	0.5600	0.5699	0.3300	0.4000	3,201,100	-0.13(-24.53%)
Sep 26, 2019	0.6100	0.7700	0.5100	0.5300	977,077	-0.09(-14.52%)
Sep 25, 2019	0.5100	0.6500	0.5100	0.6200	295,789	+0.09(+16.98%)
Sep 24, 2019	0.5542	0.5600	0.5011	0.5300	82,748	-0.02(-4.37%)
Sep 23, 2019	0.5400	0.5678	0.5251	0.5542	71,531	+0.02(+4.23%)
Sep 20, 2019	0.5650	0.6000	0.5268	0.5317	462,000	-0.05(-8.89%)
Sep 19, 2019	0.6116	0.6116	0.5650	0.5836	154,575	-0.01(-1.08%)
Sep 18, 2019	0.6000	0.6600	0.5500	0.5900	385,195	-0.09(-13.24%)
Sep 17, 2019	0.6700	0.7200	0.6500	0.6800	235,919	-0.09(-11.85%)
Sep 16, 2019	0.7500	0.7716	0.7204	0.7714	74,074	+0.06(+7.96%)
Sep 13, 2019	0.7351	0.7500	0.6923	0.7145	78,600	-0.01(-0.76%)
Sep 12, 2019	0.9200	0.9200	0.7200	0.7200	206,331	-0.18(-20.00%)
Sep 11, 2019	0.7500	0.9300	0.7100	0.9000	348,162	+0.15(+20.79%)
Sep 10, 2019	0.6200	0.7536	0.6150	0.7451	398,731	+0.12(+18.57%)
Sep 09, 2019	0.7000	0.7000	0.6200	0.6284	128,050	-0.04(-6.22%)
Sep 06, 2019	0.6304	0.6900	0.6206	0.6701	144,800	+0.02(+2.62%)
Sep 05, 2019	0.6202	0.6598	0.6202	0.6530	35,102	-0.01(-1.03%)
Sep 04, 2019	0.7015	0.7015	0.6100	0.6598	264,753	-0.03(-4.38%)
Sep 03, 2019	0.6809	0.6999	0.6700	0.6900	18,421	+0.02(+2.97%)
Aug 30, 2019	0.7000	0.7000	0.6648	0.6701	18,200	-0.01(-2.16%)
Aug 29, 2019	0.6700	0.7000	0.6500	0.6849	27,233	+0.01(+2.22%)
Aug 28, 2019	0.6701	0.7000	0.6401	0.6700	26,219	+0.01(+0.89%)
Aug 27, 2019	0.7050	0.7400	0.6601	0.6641	67,707	-0.04(-5.13%)
Aug 26, 2019	0.7240	0.7551	0.6700	0.7000	47,420	-0.04(-5.41%)
Aug 23, 2019	0.7479	0.7499	0.7000	0.7400	71,300	-0.02(-2.01%)
Aug 22, 2019	0.7355	0.7900	0.6502	0.7552	380,537	+0.03(+4.34%)
Aug 21, 2019	0.7000	0.7499	0.7000	0.7238	147,707	-0.03(-3.49%)
Aug 20, 2019	0.7220	0.7511	0.6800	0.7500	180,593	+0.01(+1.35%)
Aug 19, 2019	0.8100	0.8400	0.6500	0.7400	653,529	-0.06(-7.77%)
Aug 16, 2019	0.7730	1.020	0.7730	0.8023	1,572,400	+0.05(+6.96%)
Aug 15, 2019	0.6500	0.9500	0.6101	0.7501	2,410,068	+0.16(+27.55%)
Aug 14, 2019	0.6200	0.6900	0.5549	0.5881	380,048	-0.02(-3.80%)
Aug 13, 2019	0.6684	0.7000	0.6000	0.6113	136,515	-0.03(-4.48%)
Aug 12, 2019	0.7000	0.7000	0.6300	0.6400	99,002	-0.04(-5.88%)
Aug 09, 2019	0.6900	0.7337	0.6210	0.6800	480,100	+0.01(+0.80%)
Aug 08, 2019	0.6933	0.7166	0.6746	0.6746	42,474	-0.01(-1.70%)
Aug 07, 2019	0.7012	0.7300	0.6501	0.6863	274,945	-0.04(-5.35%)
Aug 06, 2019	0.7600	0.7600	0.6810	0.7251	392,197	-0.03(-4.24%)
Aug 05, 2019	0.8000	0.8043	0.7300	0.7572	243,558	-0.01(-1.66%)
Aug 02, 2019	0.8200	0.8500	0.7600	0.7700	106,300	-0.04(-5.49%)
Aug 01, 2019	0.8002	0.8800	0.8002	0.8147	5,231	-0.02(-1.94%)
Jul 31, 2019	0.9000	0.9000	0.8300	0.8308	29,731	-0.03(-3.40%)
Jul 30, 2019	0.9000	0.9000	0.8400	0.8600	5,033	+0.02(+2.38%)
Jul 29, 2019	0.8700	0.8750	0.8400	0.8400	47,465	-0.04(-4.00%)
Jul 26, 2019	0.8689	0.9000	0.8680	0.8750	39,300	+0.01(+0.79%)
Jul 25, 2019	0.9500	0.9500	0.8680	0.8681	84,749	-0.09(-9.57%)
Jul 24, 2019	0.9800	0.9900	0.9500	0.9600	24,147	-0.03(-3.03%)
Jul 23, 2019	0.9600	1.050	0.9580	0.9900	35,136	+0.01(+1.00%)
Jul 22, 2019	1.000	1.000	0.9700	0.9802	6,709	-0.01(-0.99%)
Jul 19, 2019	1.020	1.020	0.9900	0.9900	24,300	-0.01(-1.00%)
Jul 18, 2019	1.040	1.050	1.000	1.000	8,774	-0.03(-2.91%)
Jul 17, 2019	1.000	1.085	1.000	1.030	56,882	+0.04(+4.04%)
Jul 16, 2019	1.140	1.145	0.9800	0.9900	57,576	-0.18(-15.02%)
Jul 15, 2019	1.170	1.210	1.150	1.165	22,801	-0.00(-0.43%)
Jul 12, 2019	1.210	1.240	1.100	1.170	26,400	-0.06(-4.88%)
Jul 11, 2019	1.320	1.320	1.200	1.230	16,113	-0.05(-3.91%)
Jul 10, 2019	1.340	1.360	1.280	1.280	8,237	-0.04(-3.03%)
Jul 09, 2019	1.317	1.350	1.317	1.320	5,257	-0.03(-2.37%)
Jul 08, 2019	1.350	1.355	1.318	1.352	5,134	-0.02(-1.31%)
Jul 05, 2019	1.380	1.400	1.280	1.370	11,100	-0.01(-0.72%)
Jul 03, 2019	1.320	1.390	1.320	1.380	7,700	+0.03(+2.22%)
Jul 02, 2019	1.600	1.600	1.250	1.350	48,002	+0.10(+8.00%)
Jul 01, 2019	1.310	1.310	1.234	1.250	6,397	-0.07(-5.30%)
Jun 28, 2019	1.350	1.350	1.210	1.320	136,200	-0.00(-0.35%)
Jun 27, 2019	1.370	1.407	1.320	1.325	32,233	-0.04(-2.60%)
Jun 26, 2019	1.320	1.420	1.300	1.360	53,808	+0.06(+4.62%)
Jun 25, 2019	1.300	1.343	1.280	1.300	72,556	+0.02(+1.56%)
Jun 24, 2019	1.180	1.377	1.038	1.280	211,325	+0.11(+9.40%)
Jun 21, 2019	1.210	1.270	1.030	1.170	90,300	-0.03(-2.50%)
Jun 20, 2019	1.050	1.210	1.030	1.200	85,372	+0.18(+17.65%)
Jun 19, 2019	1.010	1.070	0.9400	1.020	62,609	+0.00(+0.00%)
Jun 18, 2019	1.010	1.049	1.000	1.020	38,142	+0.02(+2.00%)
Jun 17, 2019	0.9900	1.160	0.8500	1.000	119,750	+0.14(+16.29%)
Jun 14, 2019	0.9600	1.340	0.8599	0.8599	407,000	+0.08(+10.24%)
Jun 13, 2019	1.170	1.226	0.7000	0.7800	1,023,562	-0.42(-35.00%)
Jun 12, 2019	1.260	1.392	1.173	1.200	20,748	-0.07(-5.51%)
Jun 11, 2019	1.270	1.400	1.240	1.270	22,638	-0.01(-0.78%)
Jun 10, 2019	1.270	1.351	1.260	1.280	16,921	+0.04(+3.23%)
Jun 07, 2019	1.200	1.276	1.179	1.240	56,000	+0.06(+5.08%)
Jun 06, 2019	1.190	1.390	1.180	1.180	12,336	-0.02(-1.67%)
Jun 05, 2019	1.240	1.240	1.180	1.200	11,090	-0.07(-5.51%)
Jun 04, 2019	1.210	1.270	1.148	1.270	6,499	+0.07(+5.83%)
Jun 03, 2019	1.310	1.400	1.150	1.200	49,620	-0.10(-7.69%)
May 31, 2019	1.330	1.580	1.290	1.300	177,000	+0.03(+2.36%)
May 30, 2019	1.680	1.700	1.220	1.270	155,728	-0.36(-22.32%)
May 29, 2019	1.660	1.680	1.600	1.635	68,898	-0.02(-1.33%)
May 28, 2019	2.090	2.090	1.657	1.657	34,668	-0.07(-4.22%)
May 24, 2019	1.782	1.798	1.726	1.730	24,000	+0.00(+0.00%)
May 23, 2019	1.830	1.880	1.705	1.730	90,424	-0.15(-7.98%)
May 22, 2019	1.980	2.030	1.780	1.880	100,458	-0.17(-8.07%)
May 21, 2019	2.100	2.185	2.010	2.045	9,658	-0.08(-3.99%)
May 20, 2019	2.080	2.200	2.060	2.130	15,628	+0.05(+2.40%)
May 17, 2019	2.090	2.160	2.080	2.080	7,600	+0.07(+3.48%)
May 16, 2019	2.050	2.090	2.010	2.010	16,880	+0.00(+0.00%)
May 15, 2019	1.990	2.090	1.990	2.010	8,369	+0.01(+0.50%)
May 14, 2019	1.970	2.190	1.950	2.000	4,595	+0.05(+2.56%)
May 13, 2019	2.060	2.060	1.911	1.950	43,466	-0.13(-6.25%)
May 10, 2019	2.100	2.180	2.080	2.080	28,600	-0.06(-2.80%)
May 09, 2019	2.140	2.150	2.100	2.140	15,421	-0.02(-0.93%)
May 08, 2019	2.190	2.250	2.160	2.160	4,937	+0.01(+0.47%)
May 07, 2019	2.180	2.280	2.110	2.150	8,685	-0.02(-0.92%)
May 06, 2019	2.190	2.290	2.160	2.170	4,363	-0.08(-3.56%)
May 03, 2019	2.210	2.280	2.150	2.250	31,800	+0.05(+2.27%)
May 02, 2019	2.240	2.340	2.200	2.200	32,979	-0.07(-3.08%)
May 01, 2019	2.280	2.300	2.191	2.270	5,351	+0.00(+0.00%)
Apr 30, 2019	2.340	2.410	2.260	2.270	3,394	+0.05(+2.25%)
Apr 29, 2019	2.250	2.340	2.160	2.220	12,493	-0.05(-2.20%)
Apr 26, 2019	2.350	2.400	2.116	2.270	64,000	+0.04(+1.79%)
Apr 25, 2019	2.190	2.240	2.160	2.230	11,569	+0.02(+0.90%)
Apr 24, 2019	2.492	2.509	2.190	2.210	10,476	+0.02(+0.91%)
Apr 23, 2019	2.120	2.190	2.050	2.190	57,657	+0.06(+2.82%)
Apr 22, 2019	2.177	2.177	2.050	2.130	33,354	-0.04(-1.84%)
Apr 18, 2019	2.140	2.170	2.050	2.170	31,600	+0.03(+1.40%)
Apr 17, 2019	2.110	2.160	2.050	2.140	32,783	-0.01(-0.47%)
Apr 16, 2019	2.160	2.160	1.990	2.150	201,092	-0.19(-8.12%)
Apr 15, 2019	2.520	2.550	2.330	2.340	94,543	-0.18(-7.14%)
Apr 12, 2019	2.430	2.590	2.410	2.520	32,500	+0.09(+3.70%)
Apr 11, 2019	2.390	2.500	2.362	2.430	29,569	+0.07(+2.97%)
Apr 10, 2019	2.330	2.400	2.320	2.360	16,547	+0.03(+1.29%)
Apr 09, 2019	2.410	2.410	2.310	2.330	16,362	-0.02(-0.85%)
Apr 08, 2019	2.538	2.538	2.340	2.350	33,598	-0.15(-6.00%)
Apr 05, 2019	2.380	2.530	2.300	2.500	55,500	+0.11(+4.60%)
Apr 04, 2019	2.240	2.487	2.200	2.390	115,460	+0.13(+5.75%)
Apr 03, 2019	2.220	2.290	2.200	2.260	105,332	+0.03(+1.35%)
Apr 02, 2019	2.220	2.240	2.180	2.230	27,527	+0.01(+0.45%)
Apr 01, 2019	2.200	2.220	2.160	2.220	48,488	+0.04(+1.83%)
Mar 29, 2019	2.120	2.200	2.100	2.180	29,400	+0.06(+2.83%)
Mar 28, 2019	2.150	2.240	2.100	2.120	36,134	-0.02(-0.93%)
Mar 27, 2019	2.180	2.227	2.134	2.140	6,506	-0.10(-4.46%)
Mar 26, 2019	2.280	2.390	2.160	2.240	60,538	-0.01(-0.44%)
Mar 25, 2019	2.170	2.300	2.100	2.250	23,658	+0.06(+2.74%)
Mar 22, 2019	2.010	2.260	1.990	2.190	42,700	+0.26(+13.47%)
Mar 21, 2019	1.950	1.968	1.897	1.930	43,003	-0.05(-2.53%)
Mar 20, 2019	1.980	2.020	1.830	1.980	58,650	+0.02(+1.02%)
Mar 19, 2019	2.070	2.170	1.904	1.960	120,067	-0.09(-4.39%)
Mar 18, 2019	2.080	2.169	2.000	2.050	46,867	-0.04(-1.91%)
Mar 15, 2019	2.110	2.310	2.030	2.090	231,600	-0.01(-0.48%)
Mar 14, 2019	2.360	2.390	2.100	2.100	72,014	-0.28(-11.76%)
Mar 13, 2019	2.470	2.470	2.320	2.380	11,069	+0.02(+0.85%)
Mar 12, 2019	2.309	2.480	2.309	2.360	7,924	-0.11(-4.45%)
Mar 11, 2019	2.520	2.588	2.320	2.470	25,339	-0.08(-3.14%)
Mar 08, 2019	2.320	2.550	2.240	2.550	35,100	+0.18(+7.59%)
Mar 07, 2019	2.260	2.400	2.260	2.370	11,459	+0.09(+3.95%)
Mar 06, 2019	2.360	2.380	2.240	2.280	12,430	-0.09(-3.80%)
Mar 05, 2019	2.540	2.540	2.350	2.370	10,193	+0.00(+0.00%)
Mar 04, 2019	2.320	2.495	2.260	2.370	14,757	+0.04(+1.72%)
Mar 01, 2019	2.430	2.460	2.280	2.330	41,900	-0.12(-4.90%)
Feb 28, 2019	2.529	2.529	2.360	2.450	61,584	-0.04(-1.61%)
Feb 27, 2019	2.540	2.675	2.418	2.490	68,738	-0.05(-1.97%)
Feb 26, 2019	2.690	2.774	2.480	2.540	77,090	-0.20(-7.30%)
Feb 25, 2019	2.800	2.920	2.740	2.740	42,453	-0.01(-0.36%)
Feb 22, 2019	2.830	2.855	2.715	2.750	20,600	-0.08(-2.83%)
Feb 21, 2019	2.855	2.855	2.800	2.830	26,181	-0.01(-0.35%)
Feb 20, 2019	2.880	2.900	2.790	2.840	14,059	-0.04(-1.39%)
Feb 19, 2019	2.970	3.020	2.720	2.880	67,338	-0.13(-4.32%)
Feb 15, 2019	3.080	3.080	2.990	3.010	27,200	-0.01(-0.33%)
Feb 14, 2019	2.918	3.060	2.918	3.020	34,123	-0.05(-1.63%)
Feb 13, 2019	3.061	3.070	3.017	3.070	9,807	+0.08(+2.68%)
Feb 12, 2019	2.960	3.050	2.960	2.990	71,352	+0.04(+1.36%)
Feb 11, 2019	2.820	2.980	2.820	2.950	13,872	+0.13(+4.61%)
Feb 08, 2019	2.860	2.970	2.820	2.820	99,100	-0.11(-3.75%)
Feb 07, 2019	2.980	3.040	2.930	2.930	19,682	-0.09(-2.98%)
Feb 06, 2019	3.040	3.040	2.910	3.020	20,630	+0.03(+1.00%)
Feb 05, 2019	3.010	3.040	2.990	2.990	18,296	-0.01(-0.33%)
Feb 04, 2019	2.940	3.095	2.891	3.000	52,311	+0.05(+1.69%)
Feb 01, 2019	3.030	3.060	2.830	2.950	206,800	-0.03(-1.01%)
Jan 31, 2019	2.940	2.980	2.857	2.980	16,411	+0.06(+2.05%)
Jan 30, 2019	3.030	3.030	2.920	2.920	3,153	-0.10(-3.31%)
Jan 29, 2019	3.000	3.050	2.930	3.020	32,659	-0.02(-0.66%)
Jan 28, 2019	3.120	3.120	2.950	3.040	235,805	-0.11(-3.49%)
Jan 25, 2019	2.910	3.190	2.910	3.150	71,300	+0.09(+2.86%)
Jan 24, 2019	3.210	3.210	2.970	3.062	95,770	-0.04(-1.21%)
Jan 23, 2019	3.180	3.270	3.050	3.100	75,976	-0.07(-2.21%)
Jan 22, 2019	3.160	3.220	2.970	3.170	61,018	-0.10(-3.06%)
Jan 18, 2019	3.320	3.430	3.250	3.270	32,200	-0.03(-0.91%)
Jan 17, 2019	3.140	3.350	3.140	3.300	46,069	+0.11(+3.45%)
Jan 16, 2019	3.050	3.230	2.992	3.190	31,396	+0.09(+2.90%)
Jan 15, 2019	3.000	3.250	2.950	3.100	51,058	+0.05(+1.64%)
Jan 14, 2019	2.950	3.050	2.950	3.050	60,110	+0.05(+1.67%)
Jan 11, 2019	2.970	3.010	2.890	3.000	38,900	+0.07(+2.39%)
Jan 10, 2019	2.800	2.940	2.500	2.930	20,363	+0.02(+0.69%)
Jan 09, 2019	2.920	2.960	2.850	2.910	12,545	-0.03(-1.02%)
Jan 08, 2019	2.900	3.010	2.750	2.940	121,916	+0.09(+3.16%)
Jan 07, 2019	2.740	2.850	2.714	2.850	22,775	+0.15(+5.36%)
Jan 04, 2019	2.760	2.940	2.705	2.705	22,800	-0.04(-1.64%)
Jan 03, 2019	2.730	2.890	2.500	2.750	41,864	-0.02(-0.72%)

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.