Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.800	5.812	4.660	5.460	3,404,522	+0.91(+20.00%)
Jun 29, 2023	4.560	4.980	4.510	4.550	1,606,295	+0.05(+1.11%)
Jun 28, 2023	4.380	4.770	4.260	4.500	1,297,843	+0.27(+6.38%)
Jun 27, 2023	4.250	4.440	4.052	4.230	968,273	+0.09(+2.17%)
Jun 26, 2023	4.450	4.520	4.040	4.140	811,047	-0.28(-6.33%)
Jun 23, 2023	4.790	4.790	4.310	4.420	809,277	-0.26(-5.56%)
Jun 22, 2023	4.590	4.880	4.430	4.680	878,638	+0.21(+4.70%)
Jun 21, 2023	4.500	4.700	4.180	4.470	919,874	+0.09(+2.05%)
Jun 20, 2023	4.490	4.880	4.340	4.380	1,376,544	+0.09(+2.10%)
Jun 16, 2023	4.350	4.850	4.220	4.290	1,185,945	+0.01(+0.23%)
Jun 15, 2023	4.250	4.470	4.230	4.280	617,796	+1.41(+49.13%)
May 08, 2023	3.060	3.070	2.780	2.870	152,187	+0.00(+0.00%)
May 05, 2023	2.980	3.003	2.780	2.870	153,285	-0.02(-0.69%)
May 04, 2023	3.100	3.190	2.820	2.890	132,549	-0.09(-3.02%)
May 03, 2023	2.980	3.090	2.855	2.980	178,399	+0.09(+3.11%)
May 02, 2023	2.980	3.030	2.750	2.890	202,817	-0.05(-1.70%)
May 01, 2023	2.840	3.330	2.800	2.940	537,742	+0.18(+6.52%)
Apr 28, 2023	2.490	2.800	2.350	2.760	262,060	+0.33(+13.81%)
Apr 27, 2023	2.260	2.500	2.260	2.425	201,014	+0.17(+7.78%)
Apr 26, 2023	2.200	2.290	2.110	2.250	95,907	+0.06(+2.74%)
Apr 25, 2023	2.290	2.300	2.130	2.190	162,560	-0.02(-0.90%)
Apr 24, 2023	2.250	2.350	2.150	2.210	349,004	+0.08(+3.76%)
Apr 21, 2023	2.080	2.155	2.012	2.130	97,994	+0.04(+1.91%)
Apr 20, 2023	2.070	2.140	2.070	2.090	55,032	-0.02(-0.95%)
Apr 19, 2023	2.100	2.230	2.080	2.110	90,011	-0.04(-1.86%)
Apr 18, 2023	2.100	2.250	2.010	2.150	111,085	+0.08(+3.86%)
Apr 17, 2023	2.000	2.080	2.000	2.070	51,081	+0.08(+4.02%)
Apr 14, 2023	2.070	2.070	1.970	1.990	63,653	-0.08(-3.86%)
Apr 13, 2023	1.980	2.170	1.980	2.070	84,200	+0.05(+2.48%)
Apr 12, 2023	2.050	2.070	1.935	2.020	69,542	-0.02(-0.98%)
Apr 11, 2023	1.990	2.130	1.970	2.040	79,932	+0.06(+3.03%)
Apr 10, 2023	1.850	2.000	1.820	1.980	117,574	+0.16(+8.79%)
Apr 06, 2023	1.860	1.930	1.778	1.820	56,146	+0.00(+0.00%)
Apr 05, 2023	1.880	1.990	1.790	1.820	161,539	-0.05(-2.67%)
Apr 04, 2023	1.800	1.920	1.740	1.870	265,050	+0.07(+3.89%)
Apr 03, 2023	1.810	1.880	1.740	1.800	166,965	-0.01(-0.55%)
Mar 31, 2023	1.740	1.890	1.740	1.810	53,438	+0.07(+4.02%)
Mar 30, 2023	1.830	1.920	1.580	1.740	399,878	+0.16(+10.13%)
Mar 29, 2023	1.380	1.710	1.380	1.580	230,544	+0.22(+16.18%)
Mar 28, 2023	1.400	1.410	1.350	1.360	67,036	-0.05(-3.55%)
Mar 27, 2023	1.400	1.460	1.400	1.410	32,902	+0.01(+0.71%)
Mar 24, 2023	1.420	1.450	1.360	1.400	120,595	+0.02(+1.45%)
Mar 23, 2023	1.370	1.542	1.370	1.380	131,232	+0.05(+3.76%)
Mar 22, 2023	1.390	1.410	1.330	1.330	40,084	-0.05(-3.62%)
Mar 21, 2023	1.330	1.400	1.320	1.380	162,322	+0.05(+3.76%)
Mar 20, 2023	1.350	1.400	1.300	1.330	72,138	-0.04(-2.92%)
Mar 17, 2023	1.300	1.370	1.300	1.370	38,956	+0.03(+2.24%)
Mar 16, 2023	1.280	1.350	1.260	1.340	50,326	+0.06(+4.69%)
Mar 15, 2023	1.370	1.415	1.260	1.280	190,901	-0.10(-7.25%)
Mar 14, 2023	1.430	1.485	1.360	1.380	214,508	+0.02(+1.47%)
Mar 13, 2023	1.380	1.430	1.330	1.360	87,008	-0.07(-4.90%)
Mar 10, 2023	1.550	1.565	1.410	1.430	121,903	-0.13(-8.33%)
Mar 09, 2023	1.590	1.600	1.490	1.560	40,075	-0.01(-0.64%)
Mar 08, 2023	1.580	1.600	1.490	1.570	77,140	-0.03(-1.88%)
Mar 07, 2023	1.610	1.630	1.510	1.600	175,353	+0.00(+0.00%)
Mar 06, 2023	1.660	1.680	1.600	1.600	143,709	-0.08(-4.76%)
Mar 03, 2023	1.700	1.780	1.670	1.680	107,896	-0.05(-2.89%)
Mar 02, 2023	1.590	1.740	1.590	1.730	61,574	+0.11(+6.79%)
Mar 01, 2023	1.640	1.690	1.611	1.620	96,411	-0.02(-1.22%)
Feb 28, 2023	1.750	1.890	1.620	1.640	200,737	-0.12(-6.82%)
Feb 27, 2023	1.780	1.850	1.661	1.760	270,748	-0.10(-5.38%)
Feb 24, 2023	2.050	2.080	1.840	1.860	305,079	-0.31(-14.29%)
Feb 23, 2023	2.280	2.330	2.050	2.170	136,400	-0.07(-3.13%)
Feb 22, 2023	2.240	2.320	2.200	2.240	75,375	-0.01(-0.44%)
Feb 21, 2023	2.570	2.570	2.200	2.250	309,201	-0.26(-10.36%)
Feb 17, 2023	2.570	2.680	2.420	2.510	321,104	-0.04(-1.57%)
Feb 16, 2023	2.650	2.780	2.450	2.550	330,404	-0.07(-2.67%)
Feb 15, 2023	2.500	2.661	2.340	2.620	344,211	+0.12(+4.80%)
Feb 14, 2023	2.480	2.760	2.210	2.500	688,623	+0.13(+5.49%)
Feb 13, 2023	2.270	2.600	2.160	2.370	1,043,865	+0.22(+10.23%)
Feb 10, 2023	1.990	2.420	1.900	2.150	772,009	+0.20(+10.26%)
Feb 09, 2023	1.980	2.042	1.870	1.950	133,654	+0.01(+0.52%)
Feb 08, 2023	1.860	2.000	1.860	1.940	164,450	+0.04(+2.11%)
Feb 07, 2023	2.010	2.010	1.850	1.900	115,627	-0.09(-4.52%)
Feb 06, 2023	1.860	2.090	1.860	1.990	273,968	+0.08(+4.19%)
Feb 03, 2023	1.900	2.130	1.850	1.910	611,054	-0.09(-4.50%)
Feb 02, 2023	1.910	2.200	1.730	2.000	6,770,314	+0.41(+25.79%)
Feb 01, 2023	1.490	1.610	1.490	1.590	45,677	+0.10(+6.71%)
Jan 31, 2023	1.400	1.520	1.400	1.490	94,617	+0.04(+3.11%)
Jan 30, 2023	1.560	1.660	1.420	1.445	296,217	-0.21(-12.95%)
Jan 27, 2023	1.820	1.880	1.520	1.660	309,649	-0.24(-12.63%)
Jan 26, 2023	1.880	1.980	1.830	1.900	97,612	+0.02(+1.06%)
Jan 25, 2023	2.110	2.110	1.880	1.880	132,970	-0.17(-8.29%)
Jan 24, 2023	2.100	2.210	2.010	2.050	189,885	-0.05(-2.38%)
Jan 23, 2023	1.980	2.100	1.960	2.100	121,278	+0.15(+7.69%)
Jan 20, 2023	2.120	2.166	1.900	1.950	160,585	-0.03(-1.52%)
Jan 19, 2023	2.100	2.100	1.910	1.980	89,400	-0.01(-0.50%)
Jan 18, 2023	1.980	2.050	1.870	1.990	162,348	+0.04(+2.05%)
Jan 17, 2023	1.980	2.370	1.890	1.950	887,379	+0.06(+3.17%)
Jan 13, 2023	1.710	1.890	1.620	1.890	288,363	+0.28(+17.39%)
Jan 12, 2023	1.660	1.700	1.450	1.610	158,693	+0.06(+3.87%)
Jan 11, 2023	1.420	1.590	1.350	1.550	163,322	+0.22(+16.54%)
Jan 10, 2023	1.340	1.385	1.300	1.330	62,513	+0.08(+6.40%)
Jan 09, 2023	1.150	1.350	1.150	1.250	196,884	+0.10(+8.70%)
Jan 06, 2023	1.250	1.250	1.120	1.150	82,004	-0.07(-5.74%)
Jan 05, 2023	1.250	1.250	1.150	1.220	43,248	-0.02(-1.61%)
Jan 04, 2023	1.050	1.320	1.040	1.240	227,967	+0.21(+20.39%)
Jan 03, 2023	1.030	1.100	1.000	1.030	78,856	+0.02(+1.48%)
Dec 30, 2022	1.000	1.050	0.9900	1.015	70,111	+0.00(+0.50%)
Dec 29, 2022	0.9800	1.030	0.9600	1.010	67,555	+0.04(+4.35%)
Dec 28, 2022	0.9600	1.020	0.9420	0.9679	27,854	-0.02(-1.86%)
Dec 27, 2022	0.9600	1.000	0.9500	0.9862	26,431	+0.02(+1.67%)
Dec 23, 2022	0.9500	1.020	0.9500	0.9700	20,924	-0.02(-1.78%)
Dec 22, 2022	0.9700	1.030	0.9690	0.9876	28,553	+0.02(+1.81%)
Dec 21, 2022	1.000	1.040	0.9600	0.9700	95,571	+0.01(+1.04%)
Dec 20, 2022	1.020	1.070	0.9600	0.9600	43,829	-0.03(-3.13%)
Dec 19, 2022	1.000	1.036	0.9910	0.9910	39,016	-0.02(-1.88%)
Dec 16, 2022	1.050	1.051	1.010	1.010	31,649	-0.01(-0.98%)
Dec 15, 2022	1.000	1.058	0.9930	1.020	20,778	-0.01(-0.97%)
Dec 14, 2022	0.9910	1.080	0.9910	1.030	59,435	+0.00(+0.00%)
Dec 13, 2022	0.9900	1.080	0.9910	1.030	47,930	+0.03(+2.94%)
Dec 12, 2022	0.9800	1.010	0.9533	1.001	28,445	+0.03(+3.15%)
Dec 09, 2022	1.000	1.010	0.9600	0.9700	35,758	-0.03(-2.53%)
Dec 08, 2022	1.030	1.030	0.9710	0.9952	29,227	-0.00(-0.01%)
Dec 07, 2022	1.080	1.080	0.9953	0.9953	50,447	-0.07(-6.98%)
Dec 06, 2022	1.140	1.140	1.030	1.070	18,303	-0.04(-3.60%)
Dec 05, 2022	1.160	1.160	1.049	1.110	59,575	-0.05(-4.66%)
Dec 02, 2022	1.090	1.170	1.060	1.164	34,237	+0.11(+10.88%)
Dec 01, 2022	1.020	1.090	1.010	1.050	72,281	-0.04(-3.67%)
Nov 30, 2022	1.010	1.110	0.9827	1.090	39,701	+0.12(+12.37%)
Nov 29, 2022	1.030	1.040	0.9700	0.9700	53,761	-0.06(-5.83%)
Nov 28, 2022	1.030	1.095	1.026	1.030	44,993	-0.04(-4.19%)
Nov 25, 2022	1.100	1.100	1.063	1.075	12,802	-0.05(-4.02%)
Nov 23, 2022	1.070	1.170	1.060	1.120	32,206	+0.04(+3.70%)
Nov 22, 2022	1.195	1.195	1.060	1.080	45,904	-0.11(-9.24%)
Nov 21, 2022	1.250	1.270	1.160	1.190	82,788	-0.04(-3.25%)
Nov 18, 2022	1.286	1.312	1.200	1.230	84,356	-0.07(-5.38%)
Nov 17, 2022	1.380	1.390	1.200	1.300	237,258	+0.10(+8.33%)
Nov 16, 2022	1.380	1.386	1.180	1.200	127,888	-0.12(-9.09%)
Nov 15, 2022	1.120	1.400	1.120	1.320	231,140	+0.20(+17.86%)
Nov 14, 2022	1.050	1.250	1.010	1.120	319,840	+0.09(+8.74%)
Nov 11, 2022	0.9300	1.080	0.9200	1.030	137,788	+0.12(+12.83%)
Nov 10, 2022	0.9000	0.9400	0.8923	0.9129	94,051	+0.07(+8.34%)
Nov 09, 2022	0.9229	0.9576	0.8400	0.8426	184,195	-0.04(-4.14%)
Nov 08, 2022	0.9100	0.9179	0.8400	0.8790	36,944	+0.01(+1.01%)
Nov 07, 2022	0.8763	0.8987	0.8592	0.8702	25,645	-0.03(-3.18%)
Nov 04, 2022	0.9400	0.9400	0.8650	0.8988	40,908	-0.04(-4.38%)
Nov 03, 2022	0.9348	0.9979	0.8799	0.9400	66,963	-0.01(-1.05%)
Nov 02, 2022	1.000	1.020	0.9400	0.9500	28,726	-0.04(-3.84%)
Nov 01, 2022	0.9900	1.000	0.9350	0.9879	44,317	+0.01(+1.15%)
Oct 31, 2022	0.9700	0.9948	0.9500	0.9767	23,183	-0.01(-0.94%)
Oct 28, 2022	1.040	1.040	0.9400	0.9860	34,911	+0.02(+1.76%)
Oct 27, 2022	0.9753	0.9999	0.9284	0.9689	69,344	+0.01(+0.82%)
Oct 26, 2022	0.9800	0.9972	0.9550	0.9610	72,775	+0.01(+1.09%)
Oct 25, 2022	0.9900	1.010	0.9200	0.9506	68,399	-0.02(-2.00%)
Oct 24, 2022	1.080	1.124	0.9223	0.9700	151,619	-0.15(-13.39%)
Oct 21, 2022	1.130	1.140	1.080	1.120	58,381	+0.00(+0.00%)
Oct 20, 2022	1.130	1.160	1.110	1.120	29,779	+0.01(+0.90%)
Oct 19, 2022	1.120	1.160	1.100	1.110	32,151	-0.05(-4.31%)
Oct 18, 2022	1.140	1.190	1.110	1.160	37,843	+0.01(+1.31%)
Oct 17, 2022	1.190	1.190	1.100	1.145	47,768	+0.02(+1.33%)
Oct 14, 2022	1.270	1.270	1.130	1.130	18,197	-0.04(-3.42%)
Oct 13, 2022	1.220	1.233	1.120	1.170	57,005	-0.05(-4.10%)
Oct 12, 2022	1.210	1.274	1.190	1.220	18,591	-0.01(-0.41%)
Oct 11, 2022	1.220	1.270	1.200	1.225	28,210	+0.01(+0.41%)
Oct 10, 2022	1.280	1.350	1.210	1.220	11,728	-0.04(-3.17%)
Oct 07, 2022	1.300	1.352	1.250	1.260	21,179	-0.03(-2.33%)
Oct 06, 2022	1.310	1.330	1.270	1.290	27,135	-0.04(-3.37%)
Oct 05, 2022	1.360	1.360	1.320	1.335	25,404	-0.01(-0.74%)
Oct 04, 2022	1.381	1.387	1.300	1.345	38,597	-0.04(-3.24%)
Oct 03, 2022	1.340	1.390	1.299	1.390	25,430	+0.07(+5.30%)
Sep 30, 2022	1.370	1.370	1.270	1.320	44,484	+0.01(+0.76%)
Sep 29, 2022	1.335	1.410	1.310	1.310	34,577	-0.01(-0.76%)
Sep 28, 2022	1.315	1.390	1.250	1.320	40,332	+0.05(+3.94%)
Sep 27, 2022	1.250	1.315	1.250	1.270	37,163	-0.01(-0.78%)
Sep 26, 2022	1.275	1.300	1.210	1.280	30,490	+0.01(+0.79%)
Sep 23, 2022	1.320	1.320	1.230	1.270	54,513	-0.06(-4.87%)
Sep 22, 2022	1.360	1.370	1.318	1.335	22,779	-0.05(-3.96%)
Sep 21, 2022	1.410	1.410	1.350	1.390	35,711	-0.02(-1.42%)
Sep 20, 2022	1.420	1.425	1.390	1.410	27,312	-0.03(-2.08%)
Sep 19, 2022	1.510	1.510	1.410	1.440	90,179	-0.09(-5.88%)
Sep 16, 2022	1.580	1.580	1.510	1.530	31,753	-0.07(-4.38%)
Sep 15, 2022	1.650	1.660	1.580	1.600	42,387	+0.02(+1.27%)
Sep 14, 2022	1.580	1.610	1.550	1.580	43,830	+0.01(+0.64%)
Sep 13, 2022	1.670	1.670	1.510	1.570	82,289	-0.12(-7.10%)
Sep 12, 2022	1.670	1.780	1.610	1.690	57,735	+0.03(+1.81%)
Sep 09, 2022	1.610	1.680	1.520	1.660	62,711	+0.06(+3.75%)
Sep 08, 2022	1.520	1.620	1.510	1.600	49,586	+0.04(+2.56%)
Sep 07, 2022	1.570	1.610	1.520	1.560	39,873	-0.05(-3.11%)
Sep 06, 2022	1.660	1.729	1.530	1.610	71,089	-0.08(-4.73%)
Sep 02, 2022	1.840	1.882	1.630	1.690	116,233	-0.17(-9.14%)
Sep 01, 2022	1.910	1.984	1.770	1.860	138,727	+0.05(+2.76%)
Aug 31, 2022	1.560	1.840	1.560	1.810	77,582	+0.21(+13.12%)
Aug 30, 2022	1.570	1.670	1.500	1.600	182,941	+0.18(+12.68%)
Aug 29, 2022	1.400	1.440	1.400	1.420	49,936	+0.02(+1.43%)
Aug 26, 2022	1.590	1.593	1.351	1.400	139,488	-0.20(-12.50%)
Aug 25, 2022	1.750	1.750	1.570	1.600	126,255	-0.08(-4.76%)
Aug 24, 2022	1.780	1.810	1.600	1.680	106,329	-0.11(-6.15%)
Aug 23, 2022	1.800	1.840	1.670	1.790	64,888	-0.01(-0.56%)
Aug 22, 2022	1.960	1.960	1.720	1.800	84,759	-0.17(-8.63%)
Aug 19, 2022	1.920	2.170	1.870	1.970	158,745	+0.03(+1.55%)
Aug 18, 2022	2.020	2.020	1.875	1.940	105,054	-0.11(-5.37%)
Aug 17, 2022	2.120	2.130	1.970	2.050	80,175	-0.01(-0.49%)
Aug 16, 2022	1.910	2.164	1.900	2.060	204,690	-0.05(-2.37%)
Aug 15, 2022	1.970	2.150	1.800	2.110	258,958	+0.27(+14.67%)
Aug 12, 2022	1.690	1.930	1.690	1.840	172,920	+0.11(+6.36%)
Aug 11, 2022	1.850	1.890	1.660	1.730	127,660	-0.04(-2.26%)
Aug 10, 2022	1.660	1.850	1.540	1.770	179,707	+0.20(+12.74%)
Aug 09, 2022	1.690	1.760	1.520	1.570	99,042	-0.18(-10.29%)
Aug 08, 2022	1.630	1.970	1.510	1.750	272,845	+0.15(+9.37%)
Aug 05, 2022	1.570	1.600	1.460	1.600	85,341	+0.03(+1.61%)
Aug 04, 2022	1.680	1.700	1.370	1.575	309,969	+0.04(+2.92%)
Aug 03, 2022	1.420	1.620	1.400	1.530	117,381	+0.11(+7.75%)
Aug 02, 2022	1.390	1.450	1.380	1.420	30,809	+0.06(+4.41%)
Aug 01, 2022	1.350	1.400	1.300	1.360	39,245	-0.06(-4.23%)
Jul 29, 2022	1.320	1.457	1.320	1.420	68,081	+0.11(+8.40%)
Jul 28, 2022	1.350	1.360	1.290	1.310	50,309	-0.05(-3.48%)
Jul 27, 2022	1.290	1.380	1.290	1.357	56,344	+0.04(+2.83%)
Jul 26, 2022	1.300	1.390	1.298	1.320	60,979	-0.04(-2.75%)
Jul 25, 2022	1.580	1.580	1.310	1.357	159,183	-0.23(-14.64%)
Jul 22, 2022	1.350	1.740	1.350	1.590	289,326	+0.24(+17.78%)
Jul 21, 2022	1.230	1.350	1.230	1.350	51,585	+0.12(+9.76%)
Jul 20, 2022	1.240	1.262	1.190	1.230	38,258	+0.02(+1.65%)
Jul 19, 2022	1.210	1.260	1.200	1.210	24,303	+0.01(+1.10%)
Jul 18, 2022	1.230	1.240	1.170	1.197	58,171	-0.02(-1.90%)
Jul 15, 2022	1.290	1.290	1.220	1.220	27,925	-0.04(-3.17%)
Jul 14, 2022	1.400	1.400	1.250	1.260	51,553	-0.08(-5.97%)
Jul 13, 2022	1.330	1.440	1.290	1.340	170,246	+0.01(+0.75%)
Jul 12, 2022	1.270	1.335	1.270	1.330	62,107	+0.02(+1.53%)
Jul 11, 2022	1.325	1.325	1.220	1.310	64,095	+0.02(+1.16%)
Jul 08, 2022	1.320	1.350	1.270	1.295	64,575	-0.01(-0.38%)
Jul 07, 2022	1.300	1.350	1.280	1.300	59,596	+0.01(+0.78%)
Jul 06, 2022	1.300	1.329	1.270	1.290	20,380	-0.01(-0.77%)
Jul 05, 2022	1.320	1.331	1.250	1.300	51,990	+0.02(+1.56%)

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.