Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2021				2.240	0	-0.10(-4.27%)
Dec 14, 2021	2.330	2.540	2.310	2.340	158,404	-0.10(-4.10%)
Dec 13, 2021	2.600	2.640	2.370	2.440	167,023	-0.13(-5.06%)
Dec 10, 2021	2.690	2.840	2.520	2.570	103,769	-0.13(-4.81%)
Dec 09, 2021	2.760	2.800	2.650	2.700	153,685	-0.13(-4.59%)
Dec 08, 2021	2.640	2.900	2.430	2.830	426,876	+0.24(+9.27%)
Dec 07, 2021	2.650	2.850	2.470	2.590	464,103	-0.10(-3.72%)
Dec 06, 2021	2.240	2.880	2.170	2.690	891,036	+0.41(+17.98%)
Dec 03, 2021	2.600	2.600	2.280	2.280	310,180	-0.26(-10.24%)
Dec 02, 2021	2.630	2.660	2.520	2.540	150,832	-0.12(-4.51%)
Dec 01, 2021	3.030	3.100	2.660	2.660	267,916	-0.29(-9.83%)
Nov 30, 2021	3.120	3.220	2.810	2.950	352,087	-0.21(-6.65%)
Nov 29, 2021	3.010	3.330	2.870	3.160	384,009	+0.19(+6.40%)
Nov 26, 2021	2.840	3.030	2.830	2.970	153,559	+0.01(+0.34%)
Nov 24, 2021	2.780	3.060	2.750	2.960	277,278	+0.07(+2.42%)
Nov 23, 2021	2.780	2.920	2.730	2.890	229,212	+0.04(+1.40%)
Nov 22, 2021	2.990	3.040	2.690	2.850	791,126	-0.08(-2.73%)
Nov 19, 2021	3.100	3.180	2.910	2.930	100,149	-0.21(-6.69%)
Nov 18, 2021	3.220	3.167	3.080	3.140	814,951	-0.03(-0.95%)
Nov 17, 2021	3.480	3.500	3.120	3.170	478,740	-0.38(-10.70%)
Nov 16, 2021	3.700	3.770	3.530	3.550	206,509	-0.03(-0.84%)
Nov 15, 2021	3.770	3.840	3.440	3.580	702,701	-0.07(-1.92%)
Nov 12, 2021	3.620	3.700	3.590	3.650	222,127	+0.05(+1.39%)
Nov 11, 2021	3.690	3.880	3.590	3.600	348,139	-0.11(-2.96%)
Nov 10, 2021	3.990			3.710	1,059,346	-0.33(-8.17%)
Nov 09, 2021	4.470	4.716	3.950	4.040	753,131	-0.55(-11.98%)
Nov 08, 2021	4.360	4.890	4.280	4.590	865,366	+0.26(+6.00%)
Nov 05, 2021	4.300	4.640	4.180	4.330	756,531	+0.12(+2.85%)
Nov 04, 2021	4.480	4.505	4.190	4.210	433,093	-0.16(-3.66%)
Nov 03, 2021	4.590	4.860	4.280	4.370	1,320,296	-0.01(-0.23%)
Nov 02, 2021	4.690	4.690	4.220	4.380	758,844	-0.24(-5.19%)
Nov 01, 2021	4.210	4.720	4.230	4.620	979,131	+0.39(+9.22%)
Oct 29, 2021	4.620	5.250	4.210	4.230	2,401,577	-0.28(-6.21%)
Oct 28, 2021	4.610	4.876	4.250	4.510	1,657,060	-0.13(-2.80%)
Oct 27, 2021	4.820	5.360	4.500	4.640	3,239,214	-0.46(-9.02%)
Oct 26, 2021	6.100		5.080	5.100	3,382,631	-1.38(-21.30%)
Oct 25, 2021	5.620	6.820	4.950	6.480	11,537,041	+0.86(+15.30%)
Oct 22, 2021	8.980	8.983	5.140	5.620	14,667,478	-3.52(-38.51%)
Oct 21, 2021	21.98	22.39	8.990	9.140	36,550,760	-9.73(-51.56%)
Oct 20, 2021	10.14	19.49	8.570	18.87	58,291,792	+9.36(+98.42%)
Oct 19, 2021	6.350	9.900	6.130	9.510	15,646,096	+2.84(+42.58%)
Oct 18, 2021	6.300	7.080	5.500	6.670	6,568,442	+0.77(+13.05%)
Oct 15, 2021	4.650	6.540	4.440	5.900	4,678,359	+1.40(+31.11%)
Oct 14, 2021	4.250	4.650	3.980	4.500	717,745	+0.12(+2.74%)
Oct 13, 2021	4.510	4.720	3.940	4.380	3,591,969	+0.56(+14.66%)
Oct 12, 2021	3.300	4.405	3.300	3.820	1,996,510	+0.53(+16.11%)
Oct 11, 2021	2.810	3.500	2.805	3.290	622,950	+0.44(+15.44%)
Oct 08, 2021	3.040	3.040	2.760	2.850	312,427	-0.19(-6.25%)
Oct 07, 2021	2.730	3.170	2.650	3.040	1,053,260	+0.43(+16.48%)
Oct 06, 2021	2.500	3.000	2.500	2.610	1,311,396	+0.19(+7.85%)
Oct 05, 2021	2.130	2.600	2.070	2.420	587,671	+0.25(+11.52%)
Oct 04, 2021	2.200	2.270	2.040	2.170	49,975	-0.03(-1.36%)
Oct 01, 2021	2.170	2.320	2.060	2.200	99,080	-0.04(-1.79%)
Sep 30, 2021	2.010	2.370	1.994	2.240	288,857	+0.19(+9.27%)
Sep 29, 2021	1.900	2.050	1.890	2.050	140,203	+0.18(+9.63%)
Sep 28, 2021	1.960	1.960	1.820	1.870	151,472	-0.01(-0.53%)
Sep 27, 2021	1.850	1.950	1.850	1.880	128,800	+0.03(+1.62%)
Sep 24, 2021	1.800	1.900	1.710	1.850	113,697	+0.05(+2.78%)
Sep 23, 2021	1.740	1.800	1.694	1.800	43,789	+0.06(+3.45%)
Sep 22, 2021	1.680	1.760	1.670	1.740	12,654	+0.05(+2.96%)
Sep 21, 2021	1.620	1.710	1.620	1.690	24,813	+0.05(+3.05%)
Sep 20, 2021	1.660	1.750	1.630	1.640	73,178	-0.07(-4.09%)
Sep 17, 2021	1.680	1.750	1.670	1.710	7,028	+0.02(+1.18%)
Sep 16, 2021	1.640	1.690	1.632	1.690	17,482	+0.00(+0.00%)
Sep 15, 2021	1.720	1.770	1.610	1.690	62,476	+0.00(+0.00%)
Sep 14, 2021	1.690	1.830	1.650	1.690	52,760	-0.02(-1.17%)
Sep 13, 2021	1.690	1.760	1.640	1.710	49,171	+0.02(+1.18%)
Sep 10, 2021	1.760	1.760	1.670	1.690	63,983	-0.09(-5.06%)
Sep 09, 2021	1.839	1.839	1.770	1.780	19,019	-0.05(-2.73%)
Sep 08, 2021	1.750	1.850	1.700	1.830	32,926	+0.05(+2.81%)
Sep 07, 2021	1.770	1.840	1.720	1.780	41,414	-0.01(-0.56%)
Sep 03, 2021	1.790	1.840	1.760	1.790	14,918	+0.00(+0.00%)
Sep 02, 2021	1.770	1.840	1.760	1.790	31,932	-0.03(-1.65%)
Sep 01, 2021	1.800	1.840	1.768	1.820	3,473	+0.01(+0.60%)
Aug 31, 2021	1.800	1.840	1.750	1.809	31,727	+0.02(+1.07%)
Aug 30, 2021	1.860	1.880	1.770	1.790	42,369	-0.09(-4.79%)
Aug 27, 2021	1.900	1.900	1.780	1.880	54,735	-0.01(-0.53%)
Aug 26, 2021	1.930	1.940	1.800	1.890	130,639	+0.01(+0.53%)
Aug 25, 2021	1.880	1.890	1.790	1.880	118,096	+0.03(+1.62%)
Aug 24, 2021	1.800	1.860	1.760	1.850	111,892	+0.06(+3.35%)
Aug 23, 2021	1.800	1.940	1.620	1.790	326,292	+0.02(+1.13%)
Aug 20, 2021	1.710	1.770	1.700	1.770	51,064	+0.08(+4.73%)
Aug 19, 2021	1.620	1.710	1.616	1.690	53,782	+0.07(+4.32%)
Aug 18, 2021	1.600	1.700	1.600	1.620	44,389	+0.03(+1.89%)
Aug 17, 2021	1.640	1.660	1.580	1.590	53,512	-0.06(-3.64%)
Aug 16, 2021	1.670	1.670	1.620	1.650	24,031	-0.01(-0.30%)
Aug 13, 2021	1.670	1.670	1.570	1.655	51,659	-0.00(-0.30%)
Aug 12, 2021	1.680	1.680	1.650	1.660	17,620	+0.01(+0.61%)
Aug 11, 2021	1.660	1.700	1.580	1.650	26,172	-0.03(-1.79%)
Aug 10, 2021	1.720	1.720	1.620	1.680	25,415	-0.01(-0.59%)
Aug 09, 2021	1.640	1.740	1.640	1.690	27,920	+0.02(+1.20%)
Aug 06, 2021	1.630	1.740	1.630	1.670	77,868	+0.06(+3.73%)
Aug 05, 2021	1.580	1.650	1.550	1.610	135,901	-0.02(-1.23%)
Aug 04, 2021	1.620	1.650	1.520	1.630	89,719	+0.02(+1.24%)
Aug 03, 2021	1.560	1.620	1.520	1.610	138,983	-0.02(-1.23%)
Aug 02, 2021	1.540	1.650	1.510	1.630	821,740	+0.08(+5.16%)
Jul 30, 2021	1.410	1.900	1.390	1.550	1,459,979	+0.11(+7.64%)
Jul 29, 2021	1.530	1.530	1.440	1.440	58,981	+0.00(+0.00%)
Jul 28, 2021	1.370	1.550	1.370	1.440	130,739	+0.04(+2.86%)
Jul 27, 2021	1.360	1.420	1.230	1.400	32,952	+0.03(+2.19%)
Jul 26, 2021	1.330	1.400	1.280	1.370	48,485	+0.03(+2.24%)
Jul 23, 2021	1.435	1.435	1.330	1.340	41,372	-0.12(-8.22%)
Jul 22, 2021	1.440	1.550	1.401	1.460	104,885	+0.02(+1.39%)
Jul 21, 2021	1.340	1.440	1.340	1.440	27,817	+0.06(+4.35%)
Jul 20, 2021	1.406	1.470	1.360	1.380	32,389	-0.03(-2.13%)
Jul 19, 2021	1.420	1.520	1.390	1.410	25,576	-0.06(-4.08%)
Jul 16, 2021	1.470	1.540	1.450	1.470	46,172	-0.01(-0.68%)
Jul 15, 2021	1.560	1.560	1.450	1.480	36,459	-0.09(-5.73%)
Jul 14, 2021	1.590	1.590	1.550	1.570	57,089	+0.02(+1.29%)
Jul 13, 2021	1.530	1.590	1.510	1.550	14,389	-0.04(-2.52%)
Jul 12, 2021	1.560	1.600	1.510	1.590	59,904	+0.06(+3.92%)
Jul 09, 2021	1.450	1.590	1.435	1.530	211,692	+0.11(+7.75%)
Jul 08, 2021	1.510	1.640	1.420	1.420	109,340	-0.10(-6.58%)
Jul 07, 2021	1.520	1.670	1.440	1.520	463,162	+0.00(+0.00%)
Jul 06, 2021	1.660	1.660	1.510	1.520	39,554	-0.07(-4.40%)
Jul 02, 2021	1.610	1.620	1.590	1.590	10,309	-0.04(-2.45%)
Jul 01, 2021	1.640	1.650	1.580	1.630	51,681	+0.01(+0.93%)
Jun 30, 2021	1.510	1.750	1.506	1.615	224,782	+0.11(+7.67%)
Jun 29, 2021	1.517	1.558	1.500	1.500	40,937	-0.08(-5.06%)
Jun 28, 2021	1.520	1.610	1.515	1.580	106,354	+0.03(+1.94%)
Jun 25, 2021	1.620	1.650	1.520	1.550	35,136	-0.03(-1.90%)
Jun 24, 2021	1.590	1.590	1.534	1.580	25,720	+0.04(+2.60%)
Jun 23, 2021	1.490	1.570	1.480	1.540	18,037	+0.09(+6.21%)
Jun 22, 2021	1.440	1.450	1.400	1.450	14,085	+0.00(+0.00%)
Jun 21, 2021	1.530	1.530	1.450	1.450	24,738	-0.09(-5.84%)
Jun 18, 2021	1.510	1.550	1.450	1.540	64,125	-0.02(-1.28%)
Jun 17, 2021	1.560	1.590	1.530	1.560	19,870	+0.01(+0.65%)
Jun 16, 2021	1.610	1.673	1.500	1.550	66,521	-0.07(-4.32%)
Jun 15, 2021	1.760	1.779	1.610	1.620	68,427	-0.16(-8.99%)
Jun 14, 2021	1.720	1.810	1.630	1.780	186,394	+0.04(+2.30%)
Jun 11, 2021	1.600	1.822	1.590	1.740	422,898	+0.13(+8.07%)
Jun 10, 2021	1.650	1.650	1.600	1.610	75,194	-0.04(-2.42%)
Jun 09, 2021	1.620	1.690	1.610	1.650	34,954	+0.04(+2.48%)
Jun 08, 2021	1.660	1.661	1.570	1.610	35,049	-0.04(-2.72%)
Jun 07, 2021	1.660	1.670	1.570	1.655	29,607	+0.02(+0.91%)
Jun 04, 2021	1.580	1.660	1.570	1.640	30,655	+0.04(+2.50%)
Jun 03, 2021	1.550	1.636	1.550	1.600	67,350	+0.03(+1.91%)
Jun 02, 2021	1.510	1.590	1.470	1.570	244,075	+0.10(+6.80%)
Jun 01, 2021	1.490	1.500	1.416	1.470	25,359	+0.04(+2.80%)
May 28, 2021	1.440	1.470	1.400	1.430	31,166	-0.02(-1.38%)
May 27, 2021	1.410	1.510	1.380	1.450	166,761	+0.06(+4.32%)
May 26, 2021	1.400	1.430	1.360	1.390	43,849	+0.02(+1.46%)
May 25, 2021	1.400	1.430	1.350	1.370	52,616	-0.02(-1.44%)
May 24, 2021	1.380	1.460	1.380	1.390	81,659	+0.02(+1.46%)
May 21, 2021	1.400	1.407	1.330	1.370	46,793	-0.02(-1.44%)
May 20, 2021	1.410	1.520	1.340	1.390	242,161	+0.00(+0.00%)
May 19, 2021	1.400	1.420	1.350	1.390	24,908	+0.00(+0.00%)
May 18, 2021	1.440	1.460	1.390	1.390	44,239	-0.03(-2.12%)
May 17, 2021	1.300	1.470	1.300	1.420	171,461	+0.13(+10.09%)
May 14, 2021	1.280	1.340	1.280	1.290	28,971	+0.01(+0.78%)
May 13, 2021	1.320	1.370	1.280	1.280	43,893	-0.04(-3.03%)
May 12, 2021	1.330	1.370	1.290	1.320	69,757	-0.04(-2.94%)
May 11, 2021	1.300	1.370	1.264	1.360	90,143	-0.07(-4.90%)
May 10, 2021	1.400	1.550	1.390	1.430	352,702	-0.01(-0.69%)
May 07, 2021	1.450	1.560	1.370	1.440	117,850	+0.05(+3.60%)
May 06, 2021	1.460	1.460	1.350	1.390	39,070	-0.09(-6.08%)
May 05, 2021	1.380	1.510	1.367	1.480	119,556	+0.10(+7.25%)
May 04, 2021	1.470	1.470	1.350	1.380	104,657	-0.09(-6.12%)
May 03, 2021	1.590	1.620	1.450	1.470	70,388	-0.12(-7.55%)
Apr 30, 2021	1.570	1.610	1.530	1.590	30,900	+0.02(+1.27%)
Apr 29, 2021	1.600	1.710	1.550	1.570	97,712	-0.04(-2.48%)
Apr 28, 2021	1.620	1.630	1.530	1.610	52,238	+0.01(+0.63%)
Apr 27, 2021	1.610	1.650	1.570	1.600	51,974	-0.03(-1.84%)
Apr 26, 2021	1.600	1.730	1.560	1.630	182,822	+0.07(+4.49%)
Apr 23, 2021	1.510	1.580	1.440	1.560	67,700	+0.04(+2.63%)
Apr 22, 2021	1.450	1.690	1.450	1.520	180,818	+0.09(+6.29%)
Apr 21, 2021	1.320	1.460	1.310	1.430	36,789	+0.10(+7.52%)
Apr 20, 2021	1.400	1.430	1.320	1.330	48,577	-0.07(-5.00%)
Apr 19, 2021	1.450	1.490	1.400	1.400	42,189	-0.08(-5.41%)
Apr 16, 2021	1.520	1.520	1.441	1.480	84,600	-0.08(-5.13%)
Apr 15, 2021	1.600	1.750	1.560	1.560	163,508	-0.11(-6.59%)
Apr 14, 2021	1.630	1.810	1.620	1.670	139,577	-0.05(-2.91%)
Apr 13, 2021	1.670	1.780	1.580	1.720	172,087	+0.02(+1.18%)
Apr 12, 2021	1.840	1.852	1.680	1.700	142,940	-0.19(-10.05%)
Apr 09, 2021	1.860	2.000	1.820	1.890	297,000	+0.00(+0.00%)
Apr 08, 2021	1.790	1.950	1.750	1.890	196,008	+0.05(+2.72%)
Apr 07, 2021	1.870	2.050	1.810	1.840	191,385	-0.07(-3.66%)
Apr 06, 2021	1.940	1.950	1.830	1.910	55,734	+0.00(+0.00%)
Apr 05, 2021	1.850	2.060	1.800	1.910	383,167	+0.06(+3.24%)
Apr 01, 2021	1.770	1.930	1.770	1.850	102,900	+0.09(+5.11%)
Mar 31, 2021	1.730	1.829	1.730	1.760	51,297	-0.04(-2.22%)
Mar 30, 2021	1.870	1.870	1.750	1.800	107,099	-0.01(-0.55%)
Mar 29, 2021	1.950	1.950	1.770	1.810	59,929	-0.01(-0.82%)
Mar 26, 2021	1.900	1.951	1.770	1.825	60,800	-0.06(-3.44%)
Mar 25, 2021	1.940	1.970	1.720	1.890	269,150	-0.08(-4.06%)
Mar 24, 2021	1.990	2.130	1.920	1.970	406,025	+0.01(+0.51%)
Mar 23, 2021	2.000	2.080	1.900	1.960	119,615	-0.09(-4.39%)
Mar 22, 2021	2.000	2.080	1.950	2.050	583,380	+0.04(+1.99%)
Mar 19, 2021	2.030	2.074	2.000	2.010	71,600	-0.07(-3.37%)
Mar 18, 2021	2.190	2.440	1.980	2.080	1,221,125	-0.11(-5.02%)
Mar 17, 2021	1.950	2.290	1.860	2.190	591,573	+0.20(+10.05%)
Mar 16, 2021	2.020	2.090	1.900	1.990	287,750	-0.02(-1.00%)
Mar 15, 2021	2.050	2.100	1.930	2.010	123,233	-0.02(-0.99%)
Mar 12, 2021	2.020	2.100	1.930	2.030	96,400	-0.01(-0.49%)
Mar 11, 2021	1.960	2.220	1.910	2.040	382,259	+0.15(+7.94%)
Mar 10, 2021	1.880	1.950	1.820	1.890	85,310	+0.07(+3.85%)
Mar 09, 2021	1.820	1.880	1.760	1.820	111,325	+0.08(+4.60%)
Mar 08, 2021	1.630	1.830	1.630	1.740	182,116	+0.06(+3.57%)
Mar 05, 2021	1.730	1.780	1.540	1.680	134,900	-0.02(-1.18%)
Mar 04, 2021	2.020	2.090	1.600	1.700	232,087	-0.26(-13.27%)
Mar 03, 2021	1.900	2.060	1.880	1.960	389,353	+0.08(+4.26%)
Mar 02, 2021	1.940	1.950	1.860	1.880	158,713	-0.05(-2.59%)

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.