Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.040	1.040	1.000	1.020	15,200	+0.00(+0.00%)
Apr 29, 2024	0.9600	1.030	0.9600	1.020	9,620	+0.06(+6.25%)
Apr 26, 2024	1.050	1.060	0.9600	0.9600	43,173	-0.07(-6.80%)
Apr 25, 2024	1.040	1.040	0.9800	1.030	48,624	+0.02(+1.98%)
Apr 24, 2024	0.9900	1.020	0.9900	1.010	14,800	+0.04(+4.12%)
Apr 23, 2024	1.010	1.040	0.9700	0.9700	67,317	-0.06(-5.83%)
Apr 22, 2024	1.100	1.100	1.020	1.030	22,190	-0.07(-6.36%)
Apr 19, 2024	1.150	1.150	1.100	1.100	39,155	-0.02(-1.79%)
Apr 18, 2024	1.160	1.160	1.100	1.120	53,443	-0.02(-1.75%)
Apr 17, 2024	1.150	1.150	1.140	1.140	19,449	+0.00(+0.00%)
Apr 16, 2024	1.170	1.170	1.100	1.140	9,960	+0.03(+2.70%)
Apr 15, 2024	1.190	1.190	1.100	1.110	16,117	-0.04(-3.48%)
Apr 12, 2024	1.180	1.230	1.140	1.150	38,003	+0.00(+0.00%)
Apr 11, 2024	1.100	1.180	1.100	1.150	61,750	+0.00(+0.00%)
Apr 10, 2024	1.160	1.160	1.110	1.150	27,180	-0.02(-1.71%)
Apr 09, 2024	1.170	1.180	1.120	1.170	20,840	-0.02(-1.68%)
Apr 08, 2024	1.100	1.190	1.060	1.190	74,015	+0.11(+10.19%)
Apr 05, 2024	1.150	1.160	1.070	1.080	90,767	-0.08(-6.90%)
Apr 04, 2024	1.240	1.250	1.160	1.160	126,929	-0.09(-7.20%)
Apr 03, 2024	1.200	1.260	1.190	1.250	125,429	+0.05(+4.17%)
Apr 02, 2024	1.170	1.220	1.170	1.200	94,178	+0.03(+2.56%)
Apr 01, 2024	1.100	1.170	1.100	1.170	63,267	+0.09(+8.33%)
Mar 28, 2024				1.080	0	+0.07(+6.93%)
Mar 27, 2024	1.040	1.040	1.000	1.010	35,985	-0.02(-1.94%)
Mar 26, 2024	1.030	1.030	1.010	1.030	11,000	+0.00(+0.00%)
Mar 25, 2024	0.9900	1.030	0.9900	1.030	25,888	+0.04(+4.04%)
Mar 22, 2024	1.000	1.010	0.9700	0.9900	70,257	+0.00(+0.00%)
Mar 21, 2024	0.9000	0.9900	0.8900	0.9900	153,059	+0.12(+13.79%)
Mar 20, 2024	0.8700	0.8700	0.8700	0.8700	2,400	-0.04(-4.40%)
Mar 19, 2024	0.8800	0.9100	0.8800	0.9100	9,010	+0.03(+3.41%)
Mar 18, 2024	0.9000	0.9100	0.8800	0.8800	7,854	-0.01(-1.12%)
Mar 15, 2024	0.8800	0.9000	0.8800	0.8900	12,225	+0.00(+0.00%)
Mar 14, 2024	0.9700	0.9700	0.8800	0.8900	17,524	-0.01(-1.11%)
Mar 13, 2024	0.9300	0.9300	0.9000	0.9000	18,280	-0.04(-4.26%)
Mar 12, 2024	0.9300	0.9400	0.9200	0.9400	29,902	-0.02(-2.08%)
Mar 11, 2024	0.9600	0.9700	0.9400	0.9600	119,272	+0.02(+2.13%)
Mar 08, 2024	0.9600	0.9600	0.9000	0.9400	119,349	+0.00(+0.00%)
Mar 07, 2024	0.9000	0.9700	0.8900	0.9400	222,020	+0.04(+4.44%)
Mar 06, 2024	0.8500	0.9000	0.8100	0.9000	79,747	+0.09(+11.11%)
Mar 05, 2024	0.7800	0.8300	0.7800	0.8100	123,480	+0.03(+3.85%)
Mar 04, 2024	0.6700	0.7800	0.6700	0.7800	38,613	+0.10(+14.71%)
Mar 01, 2024	0.6400	0.6800	0.6400	0.6800	27,965	+0.05(+7.94%)
Feb 29, 2024	0.6400	0.6600	0.6300	0.6300	81,843	+0.02(+3.28%)
Feb 28, 2024	0.6200	0.6200	0.5900	0.6100	43,800	+0.00(+0.00%)
Feb 27, 2024	0.6200	0.6200	0.6100	0.6100	74,406	-0.01(-1.61%)
Feb 26, 2024	0.6400	0.6400	0.6100	0.6200	41,122	-0.03(-4.62%)
Feb 23, 2024	0.6400	0.6500	0.6200	0.6500	38,168	+0.03(+4.84%)
Feb 22, 2024	0.6300	0.6300	0.6200	0.6200	13,000	-0.02(-3.13%)
Feb 21, 2024	0.6200	0.6500	0.6000	0.6400	40,780	+0.04(+6.67%)
Feb 20, 2024	0.6100	0.6100	0.5800	0.6000	30,460	+0.01(+1.69%)
Feb 16, 2024				0.5900	0	-0.01(-1.67%)
Feb 15, 2024	0.6100	0.6300	0.6000	0.6000	48,619	-0.02(-3.23%)
Feb 14, 2024	0.6300	0.6300	0.6100	0.6200	14,878	+0.01(+1.64%)
Feb 13, 2024	0.6600	0.6600	0.6000	0.6100	77,720	-0.07(-10.29%)
Feb 09, 2024				0.6800	50	+0.01(+1.49%)
Feb 08, 2024	0.6700	0.6900	0.6600	0.6700	20,262	-0.01(-1.47%)
Feb 07, 2024	0.6900	0.7200	0.6800	0.6800	39,378	-0.01(-1.45%)
Feb 06, 2024	0.7000	0.7000	0.6800	0.6900	2,825	+0.01(+1.47%)
Feb 05, 2024	0.6900	0.6900	0.6800	0.6800	10,110	-0.01(-1.45%)
Feb 02, 2024	0.7100	0.7100	0.6700	0.6900	11,000	-0.01(-1.43%)
Feb 01, 2024	0.7200	0.7200	0.7000	0.7000	75,190	+0.00(+0.00%)
Jan 31, 2024	0.7300	0.7400	0.6900	0.7000	54,000	+0.05(+7.69%)
Jan 30, 2024	0.6800	0.7200	0.6500	0.6500	40,300	-0.06(-8.45%)
Jan 29, 2024	0.7800	0.7800	0.6900	0.7100	6,164	-0.02(-2.74%)
Jan 26, 2024	0.7000	0.7300	0.6700	0.7300	27,600	+0.02(+2.82%)
Jan 25, 2024	0.7000	0.7100	0.6800	0.7100	5,518	-0.01(-1.39%)
Jan 24, 2024	0.7200	0.7200	0.7000	0.7200	27,026	+0.01(+1.41%)
Jan 23, 2024	0.7000	0.7100	0.7000	0.7100	43,480	+0.01(+1.43%)
Jan 22, 2024	0.6700	0.7000	0.6600	0.7000	17,301	+0.00(+0.00%)
Jan 19, 2024	0.7000	0.7200	0.6900	0.7000	97,743	+0.00(+0.00%)
Jan 18, 2024	0.7400	0.7500	0.7000	0.7000	43,131	-0.02(-2.78%)
Jan 17, 2024	0.7500	0.7500	0.7200	0.7200	14,413	-0.04(-5.26%)
Jan 16, 2024	0.8000	0.8000	0.7600	0.7600	59,025	-0.04(-5.00%)
Jan 15, 2024	0.8000	0.8000	0.8000	0.8000	2,822	-0.02(-2.44%)
Jan 12, 2024	0.7400	0.8200	0.7400	0.8200	60,697	+0.06(+7.89%)
Jan 11, 2024	0.8200	0.8200	0.7600	0.7600	16,455	-0.06(-7.32%)
Jan 10, 2024	0.8100	0.8200	0.8000	0.8200	30,321	+0.00(+0.00%)
Jan 09, 2024	0.8100	0.8300	0.8000	0.8200	10,500	-0.01(-1.20%)
Jan 08, 2024	0.8300	0.8300	0.8300	0.8300	10,250	+0.01(+1.22%)
Jan 05, 2024	0.8300	0.8300	0.7900	0.8200	8,500	+0.03(+3.80%)
Jan 04, 2024	0.8100	0.8200	0.7800	0.7900	27,432	-0.02(-2.47%)
Jan 03, 2024	0.8400	0.8400	0.8100	0.8100	58,220	-0.03(-3.57%)
Jan 02, 2024	0.8300	0.8700	0.8300	0.8400	10,616	+0.01(+1.20%)
Dec 29, 2023				0.8300	0	+0.03(+3.75%)
Dec 28, 2023	0.8600	0.8700	0.8000	0.8000	51,014	-0.07(-8.05%)
Dec 27, 2023	0.8500	0.8700	0.8300	0.8700	93,166	+0.08(+10.13%)
Dec 22, 2023				0.7900	0	+0.06(+8.22%)
Dec 21, 2023	0.7400	0.7400	0.7200	0.7300	13,376	+0.01(+1.39%)
Dec 20, 2023	0.7600	0.7600	0.7100	0.7200	23,500	-0.03(-4.00%)
Dec 19, 2023	0.7500	0.7600	0.7400	0.7500	34,150	+0.00(+0.00%)
Dec 18, 2023	0.7200	0.7500	0.7200	0.7500	137,751	+0.04(+5.63%)
Dec 15, 2023	0.7100	0.7100	0.7100	0.7100	4,500	+0.00(+0.00%)
Dec 14, 2023	0.7400	0.8000	0.7000	0.7100	140,678	-0.01(-1.39%)
Dec 13, 2023	0.7100	0.7200	0.7000	0.7200	14,524	+0.00(+0.00%)
Dec 12, 2023	0.7200	0.7200	0.7100	0.7200	34,150	-0.02(-2.70%)
Dec 11, 2023	0.7500	0.7500	0.7400	0.7400	16,101	-0.01(-1.33%)
Dec 08, 2023	0.8000	0.8000	0.7500	0.7500	19,625	-0.05(-6.25%)
Dec 07, 2023	0.8300	0.8300	0.8000	0.8000	13,202	-0.03(-3.61%)
Dec 06, 2023	0.8100	0.8600	0.8100	0.8300	52,464	+0.00(+0.00%)
Dec 05, 2023	0.8000	0.8400	0.8000	0.8300	77,498	+0.05(+6.41%)
Dec 04, 2023	0.7600	0.8000	0.7400	0.7800	86,706	+0.01(+1.30%)
Dec 01, 2023	0.7100	0.8000	0.7100	0.7700	165,200	+0.06(+8.45%)
Nov 30, 2023	0.7700	0.7700	0.7000	0.7100	95,237	-0.06(-7.79%)
Nov 29, 2023	0.7700	0.7800	0.7600	0.7700	22,706	-0.01(-1.28%)
Nov 28, 2023	0.7000	0.8400	0.7000	0.7800	94,408	+0.08(+11.43%)
Nov 27, 2023	0.7000	0.7000	0.7000	0.7000	13,788	+0.00(+0.00%)
Nov 24, 2023	0.6800	0.7100	0.6800	0.7000	25,882	+0.01(+1.45%)
Nov 22, 2023				0.6900	0	-0.01(-1.43%)
Nov 21, 2023	0.6700	0.7300	0.6700	0.7000	54,650	+0.02(+2.94%)
Nov 20, 2023	0.6800	0.6800	0.6800	0.6800	10,250	-0.02(-2.86%)
Nov 17, 2023	0.6800	0.7000	0.6700	0.7000	13,888	+0.03(+4.48%)
Nov 16, 2023	0.6400	0.6800	0.6300	0.6700	35,762	+0.03(+4.69%)
Nov 15, 2023	0.6500	0.6600	0.5800	0.6400	119,499	+0.00(+0.00%)
Nov 14, 2023	0.6700	0.6800	0.6400	0.6400	16,300	-0.03(-4.48%)
Nov 13, 2023	0.6800	0.6800	0.6700	0.6700	24,974	-0.03(-4.29%)
Nov 10, 2023	0.7100	0.7100	0.6900	0.7000	9,780	+0.01(+1.45%)
Nov 09, 2023	0.6800	0.7000	0.6800	0.6900	3,298	+0.03(+4.55%)
Nov 08, 2023	0.7000	0.7000	0.6400	0.6600	15,000	-0.04(-5.71%)
Nov 07, 2023	0.7400	0.7400	0.7000	0.7000	31,502	-0.03(-4.11%)
Nov 06, 2023	0.7100	0.7300	0.7100	0.7300	5,099	+0.02(+2.82%)
Nov 03, 2023	0.7400	0.7500	0.7100	0.7100	22,088	-0.01(-1.39%)
Nov 02, 2023	0.7500	0.7500	0.7200	0.7200	34,452	-0.04(-5.26%)
Nov 01, 2023	0.7700	0.7800	0.7600	0.7600	18,450	+0.00(+0.00%)
Oct 31, 2023	0.7300	0.7600	0.7300	0.7600	16,888	+0.04(+5.56%)
Oct 30, 2023	0.7500	0.7500	0.7200	0.7200	45,106	+0.00(+0.00%)
Oct 27, 2023	0.7200	0.7200	0.7200	0.7200	25,230	-0.03(-4.00%)
Oct 26, 2023	0.7000	0.7500	0.7000	0.7500	16,921	+0.04(+5.63%)
Oct 25, 2023	0.7100	0.7400	0.7100	0.7100	26,865	-0.04(-5.33%)
Oct 24, 2023	0.7500	0.7500	0.7300	0.7500	24,533	-0.03(-3.85%)
Oct 23, 2023	0.7600	0.7800	0.7600	0.7800	12,175	-0.01(-1.27%)
Oct 20, 2023	0.7500	0.7900	0.7300	0.7900	45,947	+0.04(+5.33%)
Oct 19, 2023	0.7500	0.7600	0.7400	0.7500	47,000	-0.01(-1.32%)
Oct 18, 2023	0.7400	0.7800	0.7300	0.7600	99,838	+0.03(+4.11%)
Oct 17, 2023	0.7200	0.7500	0.7200	0.7300	23,100	+0.00(+0.00%)
Oct 16, 2023	0.7400	0.7400	0.7100	0.7300	69,410	+0.00(+0.00%)
Oct 13, 2023	0.7200	0.7300	0.7100	0.7300	32,819	+0.04(+5.80%)
Oct 12, 2023	0.7000	0.7000	0.6900	0.6900	27,296	-0.01(-1.43%)
Oct 11, 2023	0.6700	0.7200	0.6700	0.7000	111,062	+0.04(+6.06%)
Oct 10, 2023	0.6600	0.6600	0.6400	0.6600	22,077	+0.05(+8.20%)
Oct 06, 2023				0.6100	0	+0.01(+1.67%)
Oct 05, 2023	0.6600	0.6600	0.6000	0.6000	52,300	-0.01(-1.64%)
Oct 04, 2023	0.6500	0.6700	0.6000	0.6100	67,408	-0.02(-3.17%)
Oct 03, 2023	0.6800	0.6800	0.6300	0.6300	189,900	-0.05(-7.35%)
Oct 02, 2023	0.7000	0.7000	0.6800	0.6800	6,800	-0.03(-4.23%)
Sep 29, 2023	0.7000	0.7200	0.6500	0.7100	176,544	+0.07(+10.94%)
Sep 28, 2023	0.6500	0.6500	0.6400	0.6400	30,000	+0.03(+4.92%)
Sep 27, 2023	0.6000	0.6100	0.5700	0.6100	171,600	+0.04(+7.02%)
Sep 26, 2023	0.6500	0.6500	0.5700	0.5700	115,579	-0.07(-10.94%)
Sep 25, 2023	0.6800	0.6400	0.6400	0.6400	24,840	+0.02(+3.23%)
Sep 22, 2023	0.6600	0.6600	0.6100	0.6200	68,969	-0.04(-6.06%)
Sep 21, 2023	0.6700	0.6800	0.6600	0.6600	14,701	-0.03(-4.35%)
Sep 20, 2023	0.6900	0.6900	0.6800	0.6900	18,600	-0.02(-2.82%)
Sep 19, 2023	0.7100	0.7100	0.7000	0.7100	28,109	-0.03(-4.05%)
Sep 18, 2023	0.7300	0.7500	0.6800	0.7400	57,552	+0.00(+0.00%)
Sep 15, 2023	0.7200	0.7400	0.7100	0.7400	26,543	+0.05(+7.25%)
Sep 14, 2023	0.6500	0.7500	0.6500	0.6900	88,159	+0.06(+9.52%)
Sep 13, 2023	0.6700	0.6700	0.6200	0.6300	174,772	-0.04(-5.97%)
Sep 12, 2023	0.6600	0.6800	0.6600	0.6700	14,800	-0.03(-4.29%)
Sep 11, 2023	0.7000	0.7000	0.7000	0.7000	23,500	+0.00(+0.00%)
Sep 08, 2023	0.7300	0.7300	0.7000	0.7000	59,910	-0.03(-4.11%)
Sep 07, 2023	0.7900	0.7900	0.7100	0.7300	148,372	-0.08(-9.88%)
Sep 06, 2023	0.7900	0.8100	0.7700	0.8100	36,994	-0.01(-1.22%)
Sep 05, 2023	0.8400	0.8400	0.8100	0.8200	20,925	-0.01(-1.20%)
Sep 01, 2023				0.8300	0	+0.06(+7.79%)
Aug 31, 2023	0.8100	0.8200	0.7700	0.7700	33,862	-0.04(-4.94%)
Aug 30, 2023	0.8200	0.8300	0.8100	0.8100	27,239	-0.01(-1.22%)
Aug 29, 2023	0.8500	0.8500	0.8000	0.8200	62,264	-0.02(-2.38%)
Aug 28, 2023	0.8200	0.8400	0.8200	0.8400	1,673	+0.02(+2.44%)
Aug 25, 2023	0.8300	0.8300	0.8000	0.8200	27,761	+0.02(+2.50%)
Aug 24, 2023	0.8100	0.8100	0.8000	0.8000	25,510	-0.05(-5.88%)
Aug 23, 2023	0.8500	0.8500	0.8500	0.8500	1,060	-0.01(-1.16%)
Aug 22, 2023	0.8100	0.8600	0.8100	0.8600	59,873	+0.05(+6.17%)
Aug 21, 2023	0.8200	0.8200	0.7700	0.8100	26,800	+0.01(+1.25%)
Aug 18, 2023	0.8100	0.8400	0.8000	0.8000	23,748	-0.01(-1.23%)
Aug 17, 2023	0.8500	0.8500	0.8000	0.8100	20,763	-0.02(-2.41%)
Aug 16, 2023	0.8000	0.8400	0.8000	0.8300	26,257	+0.06(+7.79%)
Aug 15, 2023	0.8100	0.8100	0.7700	0.7700	57,905	-0.07(-8.33%)
Aug 14, 2023	0.8300	0.8500	0.8300	0.8400	10,215	-0.01(-1.18%)
Aug 11, 2023	0.8500	0.8600	0.8200	0.8500	78,335	-0.01(-1.16%)
Aug 10, 2023	0.8600	0.8600	0.8500	0.8600	39,815	-0.04(-4.44%)
Aug 09, 2023	0.8800	0.9000	0.8600	0.9000	48,800	+0.02(+2.27%)
Aug 08, 2023	0.8700	0.9500	0.8500	0.8800	65,901	+0.00(+0.00%)
Aug 04, 2023				0.8800	0	-0.02(-2.22%)
Aug 03, 2023	0.9100	0.9200	0.8900	0.9000	23,853	-0.01(-1.10%)
Aug 02, 2023	0.9300	0.9400	0.9000	0.9100	51,438	-0.04(-4.21%)
Aug 01, 2023	0.9500	0.9500	0.9400	0.9500	6,000	+0.00(+0.00%)
Jul 31, 2023	0.9500	0.9500	0.9500	0.9500	4,204	+0.00(+0.00%)
Jul 28, 2023	0.9600	0.9600	0.9500	0.9500	49,378	+0.00(+0.00%)
Jul 27, 2023	0.9600	0.9700	0.9300	0.9500	50,611	-0.04(-4.04%)
Jul 26, 2023	1.000	1.000	0.9800	0.9900	18,074	+0.00(+0.00%)
Jul 25, 2023	1.000	1.000	0.9900	0.9900	296,300	-0.01(-1.00%)
Jul 24, 2023	1.030	1.030	0.9500	1.000	133,317	-0.01(-0.99%)
Jul 21, 2023	1.030	1.030	1.010	1.010	600	-0.01(-0.98%)
Jul 20, 2023	1.040	1.060	1.000	1.020	278,607	-0.02(-1.92%)
Jul 19, 2023	1.030	1.070	1.030	1.040	30,315	+0.00(+0.00%)
Jul 18, 2023	1.060	1.070	1.030	1.040	115,851	-0.01(-0.95%)
Jul 17, 2023	1.050	1.080	1.010	1.050	46,490	+0.03(+2.94%)
Jul 14, 2023	1.020	1.030	1.010	1.020	147,402	+0.02(+2.00%)
Jul 13, 2023	1.020	1.020	0.9900	1.000	145,839	-0.01(-0.99%)
Jul 12, 2023	1.000	1.030	0.9700	1.010	208,773	+0.01(+1.00%)
Jul 11, 2023	0.9700	1.000	0.9500	1.000	83,550	+0.01(+1.01%)
Jul 10, 2023	1.080	1.080	0.9800	0.9900	59,263	-0.07(-6.60%)
Jul 07, 2023	0.9600	1.070	0.9300	1.060	78,669	+0.11(+11.58%)
Jul 06, 2023	1.050	1.050	0.9200	0.9500	87,660	-0.10(-9.52%)
Jul 05, 2023	1.030	1.140	1.030	1.050	68,100	+0.02(+1.94%)
Jul 04, 2023	1.030	1.030	1.000	1.030	46,989	+0.04(+4.04%)
Jun 30, 2023				0.9900	0	+0.06(+6.45%)
Jun 29, 2023	0.9900	1.010	0.9100	0.9300	150,627	-0.03(-3.12%)
Jun 28, 2023	0.8600	1.030	0.8300	0.9600	176,432	+0.11(+12.94%)
Jun 27, 2023	0.8600	0.8600	0.8200	0.8500	86,970	+0.01(+1.19%)
Jun 26, 2023	0.8500	0.8700	0.8300	0.8400	84,344	+0.04(+5.00%)
Jun 23, 2023	0.8000	0.8600	0.8000	0.8000	75,630	+0.00(+0.00%)
Jun 22, 2023	0.8100	0.8100	0.7900	0.8000	46,066	+0.00(+0.00%)
Jun 21, 2023	0.7900	0.8000	0.7900	0.8000	50,450	+0.00(+0.00%)
Jun 20, 2023	0.8000	0.8000	0.7900	0.8000	56,000	+0.01(+1.27%)
Jun 19, 2023	0.7900	0.8200	0.7900	0.7900	97,609	+0.00(+0.00%)
Jun 16, 2023	0.8000	0.8000	0.7700	0.7900	57,800	+0.00(+0.00%)
Jun 15, 2023	0.8500	0.8500	0.7900	0.7900	35,950	-0.44(-35.77%)
May 08, 2023	1.280	1.300	1.230	1.230	122,010	-0.02(-1.60%)
May 05, 2023	1.260	1.270	1.240	1.250	90,779	-0.01(-0.79%)
May 04, 2023	1.300	1.300	1.260	1.260	116,907	+0.00(+0.00%)
May 03, 2023	1.300	1.300	1.250	1.260	63,895	-0.02(-1.56%)
May 02, 2023	1.280	1.300	1.260	1.280	217,100	+0.00(+0.00%)

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.