Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.762	1.799	1.734	1.743	100,151	-0.04(-2.13%)
Jun 29, 2023	1.791	1.828	1.753	1.781	28,852	+0.00(+0.00%)
Jun 28, 2023	1.809	1.814	1.762	1.781	24,353	+0.00(+0.00%)
Jun 27, 2023	1.809	1.809	1.772	1.781	52,917	+0.02(+1.07%)
Jun 26, 2023	1.895	1.895	1.762	1.762	74,744	-0.12(-6.53%)
Jun 23, 2023	1.876	1.885	1.809	1.885	35,005	+0.04(+2.05%)
Jun 22, 2023	1.876	1.885	1.800	1.847	67,168	-0.03(-1.52%)
Jun 21, 2023	1.923	1.979	1.876	1.876	156,793	-0.06(-2.94%)
Jun 20, 2023	1.989	2.018	1.904	1.933	249,439	-0.08(-3.77%)
Jun 16, 2023	2.008	2.075	1.923	2.008	445,022	+0.05(+2.42%)
Jun 15, 2023	1.971	2.018	1.933	1.961	137,374	-0.68(-25.81%)
May 08, 2023	2.615	2.719	2.586	2.643	183,522	+0.01(+0.36%)
May 05, 2023	2.624	2.690	2.567	2.634	291,020	+0.01(+0.36%)
May 04, 2023	2.672	2.700	2.615	2.624	278,184	+0.01(+0.36%)
May 03, 2023	2.463	2.642	2.435	2.615	273,070	+0.16(+6.56%)
May 02, 2023	2.558	2.591	2.406	2.454	205,682	-0.12(-4.78%)
May 01, 2023	2.567	2.662	2.482	2.577	372,488	+0.03(+1.12%)
Apr 28, 2023	2.312	2.586	2.293	2.548	275,819	+0.27(+11.62%)
Apr 27, 2023	2.321	2.464	2.274	2.283	363,807	-0.02(-0.82%)
Apr 26, 2023	2.264	2.643	2.188	2.302	326,806	+0.08(+3.40%)
Apr 25, 2023	2.605	2.643	2.207	2.226	601,058	-0.34(-13.28%)
Apr 24, 2023	2.643	2.681	2.482	2.567	188,347	-0.08(-2.87%)
Apr 21, 2023	2.548	2.676	2.518	2.643	150,151	+0.07(+2.76%)
Apr 20, 2023	2.662	2.709	2.539	2.572	381,541	-0.13(-4.74%)
Apr 19, 2023	2.634	2.814	2.634	2.700	331,824	+0.02(+0.71%)
Apr 18, 2023	2.785	2.785	2.643	2.681	275,350	-0.04(-1.39%)
Apr 17, 2023	2.747	2.823	2.672	2.719	265,946	-0.03(-1.03%)
Apr 14, 2023	2.624	2.747	2.558	2.747	380,369	+0.13(+5.07%)
Apr 13, 2023	2.596	2.766	2.536	2.615	360,590	+0.00(+0.00%)
Apr 12, 2023	2.700	2.728	2.444	2.615	372,677	-0.06(-2.13%)
Apr 11, 2023	2.454	2.733	2.435	2.672	347,821	+0.26(+10.59%)
Apr 10, 2023	2.425	2.501	2.359	2.416	289,268	-0.04(-1.54%)
Apr 06, 2023	2.387	2.482	2.274	2.454	282,215	+0.11(+4.86%)
Apr 05, 2023	2.340	2.416	2.207	2.340	284,506	+0.01(+0.41%)
Apr 04, 2023	2.084	2.416	2.084	2.331	704,893	+0.20(+9.33%)
Apr 03, 2023	2.056	2.203	2.045	2.132	517,798	+0.09(+4.65%)
Mar 31, 2023	2.264	2.312	2.018	2.037	1,163,482	-0.23(-10.04%)
Mar 30, 2023	2.179	2.359	2.169	2.264	998,710	+0.10(+4.82%)
Mar 29, 2023	2.113	2.216	2.113	2.160	237,258	+0.14(+7.04%)
Mar 28, 2023	2.122	2.122	2.008	2.018	209,428	-0.07(-3.18%)
Mar 27, 2023	2.037	2.132	1.980	2.084	215,198	+0.03(+1.38%)
Mar 24, 2023	2.027	2.132	1.952	2.056	169,659	+0.03(+1.40%)
Mar 23, 2023	2.027	2.169	1.942	2.027	376,707	+0.09(+4.90%)
Mar 22, 2023	2.132	2.158	1.857	1.933	475,093	-0.07(-3.32%)
Mar 21, 2023	1.791	2.141	1.753	1.999	1,156,775	+0.44(+27.87%)
Mar 20, 2023	1.686	1.686	1.502	1.563	307,997	-0.15(-8.83%)
Mar 17, 2023	1.667	1.787	1.620	1.715	477,532	+0.07(+4.02%)
Mar 16, 2023	1.544	1.705	1.506	1.648	331,433	+0.06(+3.57%)
Mar 15, 2023	1.989	1.928	1.563	1.592	790,372	-0.40(-20.00%)
Mar 14, 2023	1.923	1.999	1.923	1.989	265,603	+0.07(+3.45%)
Mar 13, 2023	1.989	2.027	1.895	1.923	274,996	-0.12(-6.02%)
Mar 10, 2023	2.113	2.132	1.923	2.046	514,340	-0.09(-4.00%)
Mar 09, 2023	2.321	2.397	2.132	2.132	391,161	-0.23(-9.64%)
Mar 08, 2023	2.425	2.511	2.302	2.359	122,078	-0.06(-2.35%)
Mar 07, 2023	2.643	2.643	2.387	2.416	230,219	-0.27(-9.89%)
Mar 06, 2023	2.662	2.728	2.577	2.681	325,118	-0.01(-0.35%)
Mar 03, 2023	2.624	2.747	2.596	2.691	260,080	+0.07(+2.53%)
Mar 02, 2023	2.463	2.691	2.463	2.624	230,779	+0.13(+5.32%)
Mar 01, 2023	2.700	2.842	2.397	2.492	737,513	-0.23(-8.36%)
Feb 28, 2023	2.605	2.747	2.520	2.719	341,147	+0.13(+5.13%)
Feb 27, 2023	2.463	2.653	2.454	2.586	295,339	+0.13(+5.41%)
Feb 24, 2023	2.634	2.634	2.425	2.454	226,895	-0.19(-7.17%)
Feb 23, 2023	2.605	2.672	2.539	2.643	171,418	+0.07(+2.57%)
Feb 22, 2023	2.473	2.615	2.463	2.577	489,291	+0.12(+5.02%)
Feb 21, 2023	2.397	2.567	2.397	2.454	294,394	-0.03(-1.15%)
Feb 17, 2023	2.624	2.624	2.397	2.482	524,365	-0.17(-6.43%)
Feb 16, 2023	2.653	2.738	2.558	2.653	227,099	-0.03(-1.06%)
Feb 15, 2023	2.691	2.776	2.586	2.681	296,362	-0.03(-1.05%)
Feb 14, 2023	2.501	2.907	2.454	2.709	1,185,924	+0.24(+9.58%)
Feb 13, 2023	2.293	2.515	2.293	2.473	392,367	+0.18(+7.85%)
Feb 10, 2023	2.397	2.454	2.264	2.293	457,650	-0.15(-6.20%)
Feb 09, 2023	2.387	2.468	2.321	2.444	378,106	+0.08(+3.20%)
Feb 08, 2023	2.274	2.421	2.207	2.368	467,084	+0.08(+3.31%)
Feb 07, 2023	2.226	2.340	2.160	2.293	546,761	+0.06(+2.54%)
Feb 06, 2023	2.113	2.321	1.989	2.236	1,304,124	+0.05(+2.16%)
Feb 03, 2023	2.719	2.738	2.169	2.188	2,081,858	-0.59(-21.16%)
Feb 02, 2023	2.842	2.852	2.700	2.776	580,925	-0.06(-2.01%)
Feb 01, 2023	2.672	2.833	2.667	2.833	749,923	+0.16(+6.03%)
Jan 31, 2023	2.691	2.728	2.539	2.672	354,708	+0.02(+0.71%)
Jan 30, 2023	2.501	2.728	2.501	2.653	768,306	-0.02(-0.71%)
Jan 27, 2023	2.548	2.747	2.520	2.672	958,732	+0.13(+5.22%)
Jan 26, 2023	2.529	2.596	2.463	2.539	781,004	+0.02(+0.75%)
Jan 25, 2023	2.387	2.520	2.226	2.520	1,569,746	+0.13(+5.56%)
Jan 24, 2023	2.312	2.520	2.283	2.387	1,302,756	+0.07(+2.86%)
Jan 23, 2023	2.274	2.368	2.185	2.321	549,847	+0.03(+1.24%)
Jan 20, 2023	1.989	2.387	1.955	2.293	1,755,092	+0.30(+15.24%)
Jan 19, 2023	1.639	1.989	1.629	1.989	1,195,191	+0.35(+21.39%)
Jan 18, 2023	1.677	1.791	1.620	1.639	330,068	-0.07(-3.89%)
Jan 17, 2023	1.734	1.819	1.663	1.705	391,902	+0.01(+0.56%)
Jan 13, 2023	1.544	1.724	1.544	1.696	602,854	+0.12(+7.83%)
Jan 12, 2023	1.554	1.620	1.468	1.573	251,801	+0.03(+1.84%)
Jan 11, 2023	1.686	1.724	1.525	1.544	446,806	-0.13(-7.91%)
Jan 10, 2023	1.582	1.724	1.582	1.677	333,968	+0.04(+2.31%)
Jan 09, 2023	1.753	1.773	1.554	1.639	760,932	-0.10(-5.98%)
Jan 06, 2023	1.592	1.800	1.497	1.743	866,971	+0.16(+10.18%)
Jan 05, 2023	1.431	1.592	1.326	1.582	685,795	+0.15(+10.60%)
Jan 04, 2023	1.449	1.525	1.369	1.431	803,725	+0.06(+4.14%)
Jan 03, 2023	1.326	1.421	1.288	1.374	442,901	+0.15(+12.40%)
Dec 30, 2022	1.184	1.325	1.184	1.222	192,097	+0.02(+1.58%)
Dec 29, 2022	1.089	1.279	1.089	1.203	326,303	+0.09(+8.55%)
Dec 28, 2022	1.345	1.345	1.089	1.108	508,131	-0.22(-16.43%)
Dec 27, 2022	1.317	1.345	1.260	1.326	369,075	+0.01(+0.72%)
Dec 23, 2022	1.355	1.402	1.269	1.317	488,950	-0.04(-2.80%)
Dec 22, 2022	1.326	1.421	1.194	1.355	698,191	+0.03(+2.14%)
Dec 21, 2022	1.042	1.374	1.014	1.326	674,470	+0.28(+27.27%)
Dec 20, 2022	1.052	1.137	0.9947	1.042	454,423	-0.09(-7.56%)
Dec 19, 2022	1.042	1.137	0.9758	1.127	473,209	+0.09(+8.18%)
Dec 16, 2022	0.8811	1.184	0.8763	1.042	996,185	+0.16(+17.65%)
Dec 15, 2022	0.8526	0.9095	0.8094	0.8858	421,732	+0.04(+5.12%)
Dec 14, 2022	0.7768	0.8811	0.7731	0.8427	258,431	+0.07(+8.48%)
Dec 13, 2022	0.7863	0.8147	0.7650	0.7768	498,457	+0.01(+1.55%)
Dec 12, 2022	0.7768	0.8134	0.7245	0.7650	336,592	-0.03(-3.70%)
Dec 09, 2022	0.7958	0.8195	0.7556	0.7944	341,364	-0.00(-0.23%)
Dec 08, 2022	0.7722	0.8487	0.7335	0.7962	543,727	+0.02(+3.10%)
Dec 07, 2022	0.7579	0.7958	0.6896	0.7722	172,507	-0.01(-1.21%)
Dec 06, 2022	0.8053	0.8176	0.7768	0.7817	223,327	-0.02(-2.90%)
Dec 05, 2022	0.8384	0.8713	0.7579	0.8050	494,053	+0.01(+1.69%)
Dec 02, 2022	0.7624	0.8127	0.7201	0.7916	1,107,321	+0.03(+3.99%)
Dec 01, 2022	0.7295	0.7768	0.7105	0.7612	229,045	+0.04(+5.06%)
Nov 30, 2022	0.7126	0.7958	0.6920	0.7245	647,427	+0.04(+5.10%)
Nov 29, 2022	0.7295	0.7295	0.6641	0.6894	179,106	+0.00(+0.28%)
Nov 28, 2022	0.5883	0.7863	0.5883	0.6875	1,948,564	+0.08(+13.92%)
Nov 25, 2022	0.6253	0.6491	0.5967	0.6035	110,266	-0.01(-2.00%)
Nov 23, 2022	0.6037	0.6632	0.5985	0.6158	152,743	+0.01(+1.82%)
Nov 22, 2022	0.6111	0.6267	0.5684	0.6048	117,105	-0.01(-1.75%)
Nov 21, 2022	0.6066	0.6347	0.6016	0.6156	179,846	-0.01(-1.56%)
Nov 18, 2022	0.6467	0.6605	0.6063	0.6254	350,582	+0.05(+8.21%)
Nov 17, 2022	0.5694	0.6219	0.5514	0.5779	197,164	+0.00(+0.02%)
Nov 16, 2022	0.6098	0.6098	0.5495	0.5778	92,254	-0.01(-1.61%)
Nov 15, 2022	0.5589	0.5874	0.5495	0.5873	308,707	+0.06(+11.69%)
Nov 14, 2022	0.5442	0.5588	0.5243	0.5258	93,892	-0.01(-1.96%)
Nov 11, 2022	0.5053	0.5589	0.5053	0.5363	67,985	+0.01(+2.29%)
Nov 10, 2022	0.4940	0.5571	0.4936	0.5243	56,401	+0.02(+3.69%)
Nov 09, 2022	0.5211	0.5211	0.4983	0.5056	54,409	-0.02(-4.47%)
Nov 08, 2022	0.5305	0.5400	0.5211	0.5293	25,169	-0.01(-1.74%)
Nov 07, 2022	0.5589	0.5589	0.5220	0.5387	40,672	-0.01(-1.44%)
Nov 04, 2022	0.4978	0.5794	0.4936	0.5465	485,252	+0.06(+13.07%)
Nov 03, 2022	0.4888	0.4978	0.4737	0.4833	18,094	-0.00(-0.35%)
Nov 02, 2022	0.4832	0.5047	0.4832	0.4851	30,118	-0.00(-0.74%)
Nov 01, 2022	0.4846	0.4924	0.4737	0.4887	75,050	+0.01(+1.14%)
Oct 31, 2022	0.4926	0.4959	0.4743	0.4832	69,793	-0.02(-4.19%)
Oct 28, 2022	0.5056	0.5258	0.4879	0.5043	58,550	-0.00(-0.32%)
Oct 27, 2022	0.5032	0.5258	0.5022	0.5059	74,148	-0.02(-3.78%)
Oct 26, 2022	0.5097	0.5259	0.5022	0.5258	170,877	+0.02(+3.74%)
Oct 25, 2022	0.4926	0.5121	0.4833	0.5068	248,227	+0.01(+2.00%)
Oct 24, 2022	0.5305	0.5377	0.4832	0.4969	548,079	-0.04(-7.93%)
Oct 21, 2022	0.5665	0.5667	0.5211	0.5397	366,847	-0.04(-6.61%)
Oct 20, 2022	0.5692	0.5967	0.5592	0.5779	300,428	+0.01(+1.01%)
Oct 19, 2022	0.5696	0.6061	0.5589	0.5721	453,902	-0.02(-2.57%)
Oct 18, 2022	0.5589	0.5967	0.5591	0.5872	335,718	+0.04(+6.48%)
Oct 17, 2022	0.5505	0.5968	0.5505	0.5515	316,801	+0.00(+0.00%)
Oct 14, 2022	0.5789	0.6105	0.5515	0.5515	280,089	-0.04(-6.64%)
Oct 13, 2022	0.5665	0.5985	0.5589	0.5907	309,904	+0.00(+0.08%)
Oct 12, 2022	0.5779	0.5949	0.5686	0.5902	294,255	+0.01(+2.30%)
Oct 11, 2022	0.5932	0.6029	0.5684	0.5769	414,562	-0.03(-4.31%)
Oct 10, 2022	0.6765	0.7297	0.5883	0.6029	571,226	-0.09(-13.56%)
Oct 07, 2022	0.6972	0.7334	0.6632	0.6975	392,075	-0.02(-2.97%)
Oct 06, 2022	0.7048	0.7295	0.6749	0.7188	268,347	-0.01(-1.13%)
Oct 05, 2022	0.7214	0.7674	0.6853	0.7270	275,022	-0.01(-1.24%)
Oct 04, 2022	0.6892	0.7438	0.6885	0.7361	311,916	+0.03(+3.60%)
Oct 03, 2022	0.6821	0.7381	0.6651	0.7105	338,755	+0.03(+4.17%)
Sep 30, 2022	0.6930	0.7257	0.6821	0.6821	288,703	-0.02(-2.73%)
Sep 29, 2022	0.6825	0.7674	0.6821	0.7012	413,162	-0.00(-0.44%)
Sep 28, 2022	0.6815	0.7105	0.6897	0.7044	331,808	+0.01(+1.91%)
Sep 27, 2022	0.6963	0.7437	0.6641	0.6912	323,953	+0.01(+1.02%)
Sep 26, 2022	0.6821	0.7150	0.6661	0.6842	305,896	-0.01(-1.74%)
Sep 23, 2022	0.6935	0.7389	0.6775	0.6963	329,883	-0.01(-2.00%)
Sep 22, 2022	0.7389	0.7674	0.6944	0.7105	540,925	-0.04(-5.35%)
Sep 21, 2022	0.7535	0.7863	0.7389	0.7507	371,321	-0.01(-1.53%)
Sep 20, 2022	0.7768	0.8574	0.7579	0.7623	302,842	-0.03(-3.25%)
Sep 19, 2022	0.8526	0.8704	0.7683	0.7879	373,277	-0.02(-2.27%)
Sep 16, 2022	0.8475	0.8887	0.8062	0.8062	500,299	-0.05(-5.63%)
Sep 15, 2022	0.8432	0.8896	0.8432	0.8543	262,108	-0.01(-1.12%)
Sep 14, 2022	0.8621	0.9189	0.8389	0.8640	303,584	+0.01(+0.62%)
Sep 13, 2022	0.8727	0.9095	0.8479	0.8587	421,917	-0.02(-2.54%)
Sep 12, 2022	0.9663	0.9663	0.8801	0.8811	381,974	-0.09(-8.82%)
Sep 09, 2022	0.9000	0.9947	0.8908	0.9663	758,911	+0.06(+6.93%)
Sep 08, 2022	0.8821	0.9189	0.8669	0.9037	374,099	-0.00(-0.42%)
Sep 07, 2022	0.8730	0.9189	0.8621	0.9075	516,796	+0.01(+1.10%)
Sep 06, 2022	0.9124	0.9124	0.8612	0.8976	431,405	-0.02(-1.86%)
Sep 02, 2022	0.9095	0.9474	0.9011	0.9147	364,623	-0.00(-0.37%)
Sep 01, 2022	0.9189	0.9568	0.9000	0.9181	369,056	-0.02(-2.50%)
Aug 31, 2022	0.9189	0.9663	0.8845	0.9416	557,995	+0.05(+5.66%)
Aug 30, 2022	0.9095	0.9369	0.8896	0.8912	424,601	+0.01(+1.01%)
Aug 29, 2022	0.8754	0.9237	0.8754	0.8823	440,212	+0.01(+0.81%)
Aug 26, 2022	0.9663	0.9758	0.8677	0.8752	1,203,854	-0.05(-5.56%)
Aug 25, 2022	0.8337	0.9341	0.8331	0.9267	913,242	+0.09(+10.89%)
Aug 24, 2022	0.8259	0.8695	0.8065	0.8357	469,483	-0.01(-0.72%)
Aug 23, 2022	0.7952	0.8526	0.7768	0.8417	436,325	+0.03(+4.20%)
Aug 22, 2022	0.7497	0.8432	0.7497	0.8078	634,432	+0.05(+7.15%)
Aug 19, 2022	0.7758	0.8526	0.7479	0.7539	498,493	-0.07(-8.02%)
Aug 18, 2022	0.8242	0.8526	0.7863	0.8197	374,305	+0.00(+0.03%)
Aug 17, 2022	0.8242	0.8564	0.7995	0.8194	520,765	-0.01(-0.64%)
Aug 16, 2022	0.8843	0.9282	0.8051	0.8247	682,709	-0.05(-5.63%)
Aug 15, 2022	0.9000	0.9369	0.8642	0.8739	527,653	-0.04(-4.43%)
Aug 12, 2022	0.9000	0.9376	0.8905	0.9144	504,358	+0.02(+2.55%)
Aug 11, 2022	0.9105	0.9758	0.8828	0.8917	659,796	+0.00(+0.30%)
Aug 10, 2022	0.8509	0.8905	0.8445	0.8890	406,605	+0.03(+3.73%)
Aug 09, 2022	0.8798	0.9268	0.8233	0.8571	452,110	-0.04(-4.34%)
Aug 08, 2022	0.9284	1.004	0.8631	0.8959	1,133,051	-0.03(-3.34%)
Aug 05, 2022	0.8559	0.9269	0.8158	0.9269	583,423	+0.06(+6.36%)
Aug 04, 2022	0.8087	0.8886	0.7676	0.8715	353,861	+0.06(+7.16%)
Aug 03, 2022	0.8337	0.8523	0.8012	0.8132	396,601	-0.03(-4.05%)
Aug 02, 2022	0.7484	0.9000	0.7394	0.8475	589,674	+0.09(+11.89%)
Aug 01, 2022	0.7958	0.8073	0.7401	0.7574	468,708	-0.03(-4.15%)
Jul 29, 2022	0.7863	0.8053	0.7389	0.7902	555,135	-0.02(-2.05%)
Jul 28, 2022	0.8242	0.8496	0.7579	0.8068	482,018	-0.03(-3.07%)
Jul 27, 2022	0.8621	0.8621	0.8138	0.8324	373,811	-0.01(-1.55%)
Jul 26, 2022	0.8621	0.8810	0.8337	0.8454	259,037	-0.01(-1.13%)
Jul 25, 2022	0.8716	0.8865	0.8422	0.8551	256,530	+0.01(+1.40%)
Jul 22, 2022	0.8716	0.8958	0.8337	0.8433	302,098	-0.04(-4.52%)
Jul 21, 2022	0.8716	0.8933	0.8537	0.8831	392,499	+0.02(+2.54%)
Jul 20, 2022	0.8716	0.8908	0.8346	0.8613	320,213	+0.01(+0.87%)
Jul 19, 2022	0.8697	0.9095	0.8196	0.8539	363,844	-0.00(-0.41%)
Jul 18, 2022	0.8667	0.8811	0.8526	0.8574	225,068	+0.01(+1.37%)
Jul 15, 2022	0.8705	0.8705	0.8147	0.8458	343,296	-0.02(-2.42%)
Jul 14, 2022	0.8701	0.8807	0.8337	0.8667	111,528	-0.00(-0.23%)
Jul 13, 2022	0.8575	0.8904	0.8527	0.8687	30,678	-0.01(-1.20%)
Jul 12, 2022	0.8905	0.9057	0.8432	0.8793	210,430	+0.03(+3.12%)
Jul 11, 2022	0.8956	0.9180	0.8337	0.8526	432,144	-0.04(-4.37%)
Jul 08, 2022	0.9095	0.9180	0.8811	0.8916	289,088	-0.03(-2.78%)
Jul 07, 2022	0.8622	0.9189	0.8622	0.9171	392,780	+0.06(+6.84%)
Jul 06, 2022	0.8604	0.9261	0.8574	0.8583	591,326	-0.02(-1.74%)
Jul 05, 2022	0.8776	0.8905	0.8338	0.8735	420,517	+0.02(+2.44%)

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.