Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.2610	0.2610	0.2401	0.2431	36,855	-0.02(-6.50%)
Apr 29, 2024	0.2520	0.2646	0.2401	0.2600	30,505	+0.02(+8.24%)
Apr 26, 2024	0.2418	0.2642	0.2300	0.2402	63,299	+0.00(+1.35%)
Apr 25, 2024	0.2589	0.2599	0.2290	0.2370	41,413	-0.01(-5.28%)
Apr 24, 2024	0.2500	0.2946	0.2450	0.2502	187,060	+0.01(+3.13%)
Apr 23, 2024	0.2883	0.2883	0.2359	0.2426	168,111	-0.05(-18.37%)
Apr 22, 2024	0.2800	0.3500	0.2758	0.2972	430,123	+0.03(+9.67%)
Apr 19, 2024	0.2855	0.3061	0.2299	0.2710	300,411	+0.03(+12.92%)
Apr 18, 2024	0.2200	0.2998	0.2200	0.2400	146,652	+0.02(+8.50%)
Apr 17, 2024	0.2726	0.2810	0.1999	0.2212	271,159	-0.06(-21.28%)
Apr 16, 2024	0.3298	0.3298	0.2047	0.2810	275,996	-0.06(-17.35%)
Apr 15, 2024	0.4630	0.4630	0.2200	0.3400	630,863	-0.11(-25.27%)
Apr 12, 2024	0.4900	0.5100	0.3606	0.4550	281,347	-0.04(-9.00%)
Apr 11, 2024	0.5080	0.5494	0.5000	0.5000	12,797	+0.01(+2.02%)
Apr 10, 2024	0.5300	0.6399	0.4800	0.4901	87,681	-0.00(-0.18%)
Apr 09, 2024	0.5441	0.5770	0.4810	0.4910	24,607	-0.05(-8.41%)
Apr 08, 2024	0.5200	0.5999	0.5110	0.5361	17,857	+0.03(+5.12%)
Apr 05, 2024	0.5000	0.5300	0.5000	0.5100	5,665	-0.01(-1.26%)
Apr 04, 2024	0.5263	0.5349	0.5010	0.5165	9,425	-0.00(-0.31%)
Apr 03, 2024	0.5350	0.5350	0.5110	0.5181	5,162	-0.01(-1.74%)
Apr 02, 2024	0.5500	0.6399	0.5100	0.5273	21,458	-0.03(-4.65%)
Apr 01, 2024	0.5510	0.6400	0.5000	0.5530	16,726	-0.01(-1.83%)
Mar 28, 2024	0.5710	0.6400	0.5500	0.5633	17,067	+0.02(+4.31%)
Mar 27, 2024	0.5300	0.6400	0.5190	0.5400	66,470	+0.01(+1.89%)
Mar 26, 2024	0.5000	0.5800	0.5000	0.5300	32,269	+0.05(+9.73%)
Mar 25, 2024	0.5120	0.5494	0.4600	0.4830	40,116	-0.02(-3.40%)
Mar 22, 2024	0.5502	0.5799	0.5000	0.5000	39,753	-0.07(-11.85%)
Mar 21, 2024	0.4501	0.8000	0.4500	0.5672	513,561	+0.12(+26.04%)
Mar 20, 2024	0.5400	0.5600	0.4500	0.4500	12,491	-0.10(-18.18%)
Mar 19, 2024	0.5500	0.5900	0.5300	0.5500	13,513	-0.02(-4.35%)
Mar 18, 2024	0.5500	0.6500	0.5500	0.5750	18,459	+0.02(+4.55%)
Mar 15, 2024	0.5900	0.5900	0.5350	0.5500	22,672	+0.00(+0.00%)
Mar 14, 2024	0.5600	0.5850	0.5300	0.5500	14,410	-0.04(-6.62%)
Mar 13, 2024	0.6500	0.6900	0.5489	0.5890	42,974	+0.03(+5.18%)
Mar 12, 2024	0.5400	0.7945	0.5400	0.5600	190,538	+0.03(+5.09%)
Mar 11, 2024	0.5876	0.6000	0.5329	0.5329	7,940	-0.03(-4.79%)
Mar 08, 2024	0.5720	0.6000	0.5016	0.5597	5,858	+0.01(+1.75%)
Mar 07, 2024	0.5600	0.5997	0.4900	0.5501	8,753	-0.02(-3.44%)
Mar 06, 2024	0.6000	0.6000	0.5500	0.5697	21,539	+0.01(+0.97%)
Mar 05, 2024	0.5900	0.5999	0.4600	0.5642	27,140	+0.00(+0.73%)
Mar 04, 2024	0.5919	0.5998	0.5500	0.5601	9,661	-0.00(-0.80%)
Mar 01, 2024	0.5823	0.6099	0.5500	0.5646	10,902	-0.03(-4.31%)
Feb 29, 2024	0.7000	0.7035	0.5900	0.5900	104,104	-0.11(-15.71%)
Feb 28, 2024	0.7137	0.7747	0.6600	0.7000	72,078	+0.00(+0.00%)
Feb 27, 2024	0.6210	0.7000	0.6200	0.7000	50,268	+0.05(+8.53%)
Feb 26, 2024	0.7900	0.7900	0.6210	0.6450	392,736	+0.06(+10.39%)
Feb 23, 2024	0.4900	0.6499	0.4680	0.5843	217,667	+0.04(+8.20%)
Feb 22, 2024	0.4269	0.5992	0.4065	0.5400	212,535	+0.13(+32.84%)
Feb 21, 2024	0.4900	0.4900	0.3660	0.4065	246,708	-0.06(-11.99%)
Feb 20, 2024	0.5600	0.5699	0.3400	0.4619	241,857	-0.06(-11.68%)
Feb 16, 2024	0.6100	0.6101	0.5123	0.5230	48,765	-0.08(-12.91%)
Feb 15, 2024	0.6900	0.6900	0.6000	0.6005	8,863	+0.00(+0.05%)
Feb 14, 2024	0.6300	0.6550	0.6002	0.6002	7,571	-0.03(-4.73%)
Feb 13, 2024	0.6000	0.6894	0.6000	0.6300	11,206	+0.03(+4.48%)
Feb 12, 2024	0.6800	0.6981	0.6020	0.6030	14,969	-0.04(-5.65%)
Feb 09, 2024	0.6100	0.6699	0.6000	0.6391	26,538	-0.00(-0.16%)
Feb 08, 2024	0.6500	0.7463	0.5949	0.6401	26,435	-0.02(-2.99%)
Feb 07, 2024	0.6700	0.7333	0.6020	0.6598	18,999	+0.04(+6.35%)
Feb 06, 2024	0.6700	0.6800	0.5800	0.6204	65,874	+0.02(+2.72%)
Feb 05, 2024	0.6984	0.7100	0.6040	0.6040	36,558	-0.11(-14.93%)
Feb 02, 2024	0.8000	0.8000	0.7100	0.7100	39,214	-0.04(-5.46%)
Feb 01, 2024	0.8600	0.8600	0.7500	0.7510	56,671	-0.12(-13.68%)
Jan 31, 2024	0.8500	0.9199	0.8500	0.8700	22,882	-0.01(-1.26%)
Jan 30, 2024	1.002	1.002	0.8000	0.8811	31,763	-0.02(-1.99%)
Jan 29, 2024	0.8600	1.050	0.8138	0.8990	103,341	+0.06(+7.15%)
Jan 26, 2024	0.8933	0.8971	0.7804	0.8390	85,904	-0.01(-1.32%)
Jan 25, 2024	0.9800	1.020	0.8200	0.8502	34,287	-0.08(-8.15%)
Jan 24, 2024	1.030	1.130	0.9081	0.9256	25,994	-0.11(-11.00%)
Jan 23, 2024	1.050	1.150	0.9998	1.040	20,045	+0.04(+4.00%)
Jan 22, 2024	1.040	1.100	1.000	1.000	14,616	-0.06(-5.66%)
Jan 19, 2024	1.000	1.258	1.000	1.060	28,388	+0.12(+12.77%)
Jan 18, 2024	1.070	1.070	0.8701	0.9400	39,245	-0.14(-12.96%)
Jan 17, 2024	1.150	1.150	1.053	1.080	5,246	-0.02(-1.82%)
Jan 16, 2024	1.150	1.210	1.085	1.100	16,129	+0.02(+1.85%)
Jan 12, 2024	1.189	1.189	1.060	1.080	12,392	+0.00(+0.00%)
Jan 11, 2024	1.280	1.280	1.077	1.080	12,543	-0.04(-3.57%)
Jan 10, 2024	1.220	1.230	1.100	1.120	15,690	-0.08(-6.67%)
Jan 09, 2024	1.080	1.200	1.080	1.200	11,845	+0.06(+5.26%)
Jan 08, 2024	1.290	1.390	1.100	1.140	144,135	+0.05(+4.59%)
Jan 05, 2024	1.320	1.320	1.090	1.090	122,763	-0.26(-19.26%)
Jan 04, 2024	1.490	1.740	1.300	1.350	71,618	-0.06(-4.26%)
Jan 03, 2024	1.900	1.900	1.410	1.410	18,486	-0.48(-25.40%)
Jan 02, 2024	1.840	2.040	1.835	1.890	70,034	+0.07(+3.85%)
Dec 29, 2023	1.740	1.879	1.644	1.820	28,076	+0.20(+12.35%)
Dec 28, 2023	1.750	1.930	1.520	1.620	26,528	-0.07(-4.14%)
Dec 27, 2023	1.420	1.780	1.420	1.690	36,526	+0.27(+19.01%)
Dec 26, 2023	1.540	1.590	1.350	1.420	37,397	+0.03(+2.16%)
Dec 22, 2023	1.300	1.570	1.300	1.390	25,910	+0.09(+6.92%)
Dec 21, 2023	1.150	1.330	1.140	1.300	74,267	+0.14(+12.07%)
Dec 20, 2023	1.260	1.260	1.160	1.160	27,329	-0.09(-7.20%)
Dec 19, 2023	1.250	1.250	1.165	1.250	19,996	+0.01(+0.81%)
Dec 18, 2023	1.250	1.290	1.205	1.240	36,451	-0.03(-2.36%)
Dec 15, 2023	1.270	1.365	1.160	1.270	106,169	+0.00(+0.00%)
Dec 14, 2023	1.270	1.290	1.160	1.270	43,500	+0.08(+6.72%)
Dec 13, 2023	1.108	1.220	1.100	1.190	6,378	+0.10(+9.17%)
Dec 12, 2023	1.125	1.130	1.010	1.090	26,060	-0.09(-7.63%)
Dec 11, 2023	1.170	1.184	1.160	1.180	7,505	+0.04(+3.51%)
Dec 08, 2023	1.224	1.290	0.9901	1.140	100,036	+0.03(+2.70%)
Dec 07, 2023	1.180	1.180	1.020	1.110	63,371	-0.07(-5.93%)
Dec 06, 2023	1.230	1.250	1.060	1.180	14,154	-0.06(-4.84%)
Dec 05, 2023	1.220	1.290	1.180	1.240	54,839	+0.02(+1.64%)
Dec 04, 2023	1.350	1.350	1.170	1.220	28,103	-0.13(-9.63%)
Dec 01, 2023	1.400	1.400	1.310	1.350	7,282	+0.02(+1.50%)
Nov 30, 2023	1.411	1.411	1.330	1.330	15,003	-0.08(-5.67%)
Nov 29, 2023	1.343	1.413	1.343	1.410	7,856	+0.00(+0.00%)
Nov 28, 2023	1.400	1.440	1.330	1.410	12,789	+0.11(+8.46%)
Nov 27, 2023	1.450	1.570	1.280	1.300	119,027	-0.20(-13.33%)
Nov 24, 2023	1.420	1.530	1.410	1.500	7,065	+0.08(+5.63%)
Nov 22, 2023	1.440	1.610	1.310	1.420	18,223	-0.03(-2.07%)
Nov 21, 2023	1.490	1.560	1.425	1.450	25,638	+0.03(+2.11%)
Nov 20, 2023	1.550	1.625	1.420	1.420	31,319	-0.06(-3.73%)
Nov 17, 2023	1.570	1.575	1.440	1.475	23,407	-0.03(-2.32%)
Nov 16, 2023	1.550	1.650	1.420	1.510	26,544	+0.08(+5.59%)
Nov 15, 2023	1.400	1.640	1.400	1.430	39,170	+0.09(+6.72%)
Nov 14, 2023	1.450	1.450	1.280	1.340	21,607	+0.13(+10.74%)
Nov 13, 2023	1.500	1.580	1.210	1.210	95,953	-0.26(-17.69%)
Nov 10, 2023	1.626	1.626	1.470	1.470	19,008	-0.06(-3.92%)
Nov 09, 2023	1.670	1.705	1.491	1.530	77,554	-0.17(-10.00%)
Nov 08, 2023	1.651	1.728	1.651	1.700	17,112	+0.00(+0.00%)
Nov 07, 2023	1.980	1.980	1.700	1.700	12,999	-0.18(-9.57%)
Nov 06, 2023	1.960	1.985	1.850	1.880	9,000	-0.03(-1.57%)
Nov 03, 2023	1.965	2.005	1.910	1.910	17,984	-0.04(-2.05%)
Nov 02, 2023	1.910	2.170	1.880	1.950	19,452	+0.04(+2.09%)
Nov 01, 2023	1.970	1.970	1.840	1.910	8,953	-0.06(-3.05%)
Oct 31, 2023	1.920	2.040	1.920	1.970	21,702	+0.05(+2.60%)
Oct 30, 2023	1.950	2.060	1.910	1.920	25,830	-0.09(-4.48%)
Oct 27, 2023	2.080	2.100	1.940	2.010	21,306	-0.06(-2.90%)
Oct 26, 2023	1.950	2.080	1.910	2.070	40,304	+0.19(+10.11%)
Oct 25, 2023	2.070	2.070	1.880	1.880	19,151	-0.09(-4.57%)
Oct 24, 2023	2.000	2.269	1.970	1.970	36,572	+0.00(+0.16%)
Oct 23, 2023	2.140	2.270	1.950	1.967	22,968	-0.22(-10.19%)
Oct 20, 2023	2.140	2.204	2.100	2.190	4,825	+0.07(+3.30%)
Oct 19, 2023	2.310	2.350	2.120	2.120	14,190	-0.23(-9.79%)
Oct 18, 2023	2.281	2.660	2.281	2.350	34,250	-0.02(-0.84%)
Oct 17, 2023	2.330	2.370	2.161	2.370	8,789	+0.15(+6.76%)
Oct 16, 2023	2.270	2.398	2.150	2.220	23,168	+0.10(+4.72%)
Oct 13, 2023	2.300	2.489	2.070	2.120	37,252	-0.18(-7.83%)
Oct 12, 2023	2.600	2.660	2.300	2.300	49,578	-0.35(-13.21%)
Oct 11, 2023	2.400	2.930	2.250	2.650	64,766	+0.29(+12.29%)
Oct 10, 2023	2.200	2.389	2.105	2.360	35,878	+0.22(+10.28%)
Oct 09, 2023	2.150	2.390	2.030	2.140	29,619	-0.02(-0.93%)
Oct 06, 2023	1.960	2.238	1.920	2.160	46,846	+0.24(+12.50%)
Oct 05, 2023	2.010	2.060	1.705	1.920	44,868	+0.13(+7.26%)
Oct 04, 2023	2.000	2.000	1.790	1.790	15,227	-0.18(-9.14%)
Oct 03, 2023	1.940	2.140	1.859	1.970	32,597	-0.05(-2.48%)
Oct 02, 2023	2.040	2.240	2.010	2.020	51,315	-0.07(-3.35%)
Sep 29, 2023	1.640	2.190	1.640	2.090	73,038	-0.17(-7.52%)
Sep 28, 2023	2.290	2.300	2.250	2.260	9,395	-0.01(-0.44%)
Sep 27, 2023	2.200	2.300	2.150	2.270	11,646	+0.03(+1.34%)
Sep 26, 2023	2.380	2.380	2.150	2.240	12,962	-0.12(-5.08%)
Sep 25, 2023	2.490	2.360	2.290	2.360	12,739	-0.03(-1.26%)
Sep 22, 2023	2.480	2.480	2.380	2.390	20,091	-0.10(-4.02%)
Sep 21, 2023	2.550	2.580	2.490	2.490	11,017	-0.12(-4.60%)
Sep 20, 2023	2.650	2.810	2.610	2.610	7,939	-0.04(-1.51%)
Sep 19, 2023	2.760	2.760	2.580	2.650	1,876	-0.02(-0.93%)
Sep 18, 2023	2.920	2.957	2.555	2.675	12,062	-0.22(-7.44%)
Sep 15, 2023	3.000	3.000	2.720	2.890	9,430	+0.04(+1.40%)
Sep 14, 2023	2.580	2.990	2.480	2.850	58,268	+0.27(+10.47%)
Sep 13, 2023	2.720	2.980	2.560	2.580	31,605	-0.06(-2.28%)
Sep 12, 2023	2.575	2.750	2.575	2.640	1,800	-0.05(-1.86%)
Sep 11, 2023	2.660	2.790	2.660	2.690	16,038	+0.04(+1.51%)
Sep 08, 2023	2.960	3.021	2.531	2.650	24,221	-0.13(-4.68%)
Sep 07, 2023	2.630	2.840	2.630	2.780	14,799	+0.09(+3.35%)
Sep 06, 2023	3.000	3.099	2.641	2.690	24,217	-0.29(-9.73%)
Sep 05, 2023	2.600	2.990	2.480	2.980	82,414	+0.63(+26.81%)
Sep 01, 2023	2.550	2.580	2.324	2.350	20,166	-0.21(-8.20%)
Aug 31, 2023	2.660	2.660	2.560	2.560	3,011	-0.10(-3.76%)
Aug 30, 2023	3.090	3.098	2.660	2.660	34,049	-0.41(-13.36%)
Aug 29, 2023	2.830	3.090	2.830	3.070	25,449	+0.30(+10.83%)
Aug 28, 2023	2.550	2.880	2.550	2.770	6,854	+0.13(+4.92%)
Aug 25, 2023	2.798	2.798	2.550	2.640	6,256	-0.14(-4.95%)
Aug 24, 2023	2.530	2.850	2.530	2.778	7,425	+0.19(+7.24%)
Aug 23, 2023	2.550	2.590	2.430	2.590	11,044	+0.15(+6.15%)
Aug 22, 2023	2.480	2.598	2.350	2.440	20,270	+0.04(+1.67%)
Aug 21, 2023	2.460	2.560	2.400	2.400	7,011	-0.04(-1.84%)
Aug 18, 2023	2.450	2.490	2.410	2.445	7,288	-0.07(-2.59%)
Aug 17, 2023	2.430	2.550	2.430	2.510	4,252	-0.04(-1.56%)
Aug 16, 2023	2.360	2.590	2.300	2.550	6,241	+0.15(+6.25%)
Aug 15, 2023	2.350	2.520	2.350	2.400	4,739	-0.03(-1.23%)
Aug 14, 2023	2.440	2.440	2.355	2.430	2,984	-0.00(-0.21%)
Aug 11, 2023	2.400	2.500	2.400	2.435	2,033	+0.03(+1.21%)
Aug 10, 2023	2.470	2.499	2.400	2.406	11,686	-0.09(-3.76%)
Aug 09, 2023	2.700	2.730	2.500	2.500	15,723	-0.15(-5.66%)
Aug 08, 2023	2.720	2.800	2.650	2.650	6,054	-0.02(-0.75%)
Aug 07, 2023	2.750	2.890	2.670	2.670	9,869	+0.04(+1.52%)
Aug 04, 2023	3.000	3.000	2.600	2.630	21,466	-0.27(-9.31%)
Aug 03, 2023	3.100	3.100	2.880	2.900	4,162	+0.00(+0.00%)
Aug 02, 2023	2.950	3.050	2.850	2.900	20,338	-0.07(-2.36%)
Aug 01, 2023	3.210	3.230	2.955	2.970	13,480	-0.25(-7.76%)
Jul 31, 2023	3.080	3.250	2.990	3.220	27,730	+0.23(+7.69%)
Jul 28, 2023	2.800	3.060	2.780	2.990	24,233	+0.23(+8.20%)
Jul 27, 2023	3.070	3.200	2.730	2.763	47,571	-0.30(-9.69%)
Jul 26, 2023	2.910	3.080	2.670	3.060	68,507	+0.06(+2.00%)
Jul 25, 2023	3.160	3.160	2.900	3.000	13,055	-0.01(-0.33%)
Jul 24, 2023	3.030	3.191	3.010	3.010	6,842	-0.14(-4.44%)
Jul 21, 2023	3.150	3.150	3.150	3.150	4,576	-0.01(-0.32%)
Jul 20, 2023	3.180	3.300	3.100	3.160	7,556	-0.06(-1.74%)
Jul 19, 2023	3.390	3.450	3.000	3.216	13,999	-0.16(-4.86%)
Jul 18, 2023	3.360	3.600	3.360	3.380	5,132	+0.01(+0.30%)
Jul 17, 2023	3.490	3.490	3.370	3.370	3,303	-0.02(-0.59%)
Jul 14, 2023	3.470	3.470	3.360	3.390	9,513	-0.07(-2.16%)
Jul 13, 2023	3.500	3.500	3.450	3.465	1,961	-0.08(-2.39%)
Jul 12, 2023	3.940	3.950	3.440	3.550	19,954	-0.07(-1.93%)
Jul 11, 2023	3.890	3.890	3.615	3.620	4,998	-0.01(-0.28%)
Jul 10, 2023	3.600	3.740	3.600	3.630	8,921	+0.04(+1.11%)
Jul 07, 2023	3.700	3.700	3.480	3.590	3,860	+0.02(+0.70%)
Jul 06, 2023	3.700	3.700	3.530	3.565	2,703	-0.12(-3.13%)
Jul 05, 2023	3.450	3.730	3.450	3.680	8,531	+0.25(+7.29%)
Jul 03, 2023	3.430	3.470	3.361	3.430	3,227	-0.06(-1.86%)
Jun 30, 2023	3.500	3.500	3.400	3.495	5,198	+0.00(+0.14%)
Jun 29, 2023	3.410	3.490	3.405	3.490	5,904	+0.29(+9.06%)
Jun 28, 2023	3.254	3.355	3.190	3.200	8,589	-0.12(-3.61%)
Jun 27, 2023	3.210	3.330	3.082	3.320	2,142	-0.02(-0.60%)
Jun 26, 2023	3.170	3.350	3.170	3.340	7,044	-0.02(-0.60%)
Jun 23, 2023	3.251	3.360	3.251	3.360	4,838	+0.01(+0.30%)
Jun 22, 2023	3.420	3.470	3.260	3.350	11,691	-0.21(-5.90%)
Jun 21, 2023	3.670	3.688	3.350	3.560	16,407	-0.12(-3.26%)
Jun 20, 2023	3.750	3.888	3.600	3.680	5,494	-0.08(-2.26%)
Jun 16, 2023	3.750	3.780	3.591	3.765	5,659	+0.06(+1.48%)
Jun 15, 2023	3.760	3.845	3.670	3.710	9,463	+0.54(+16.85%)
May 08, 2023	3.100	3.175	3.040	3.175	5,993	+0.04(+1.28%)
May 05, 2023	3.060	3.261	3.060	3.135	13,600	+0.21(+7.36%)
May 04, 2023	3.050	3.200	2.920	2.920	15,795	-0.23(-7.30%)
May 03, 2023	3.720	3.800	2.610	3.150	132,427	-0.51(-13.93%)
May 02, 2023	3.840	3.880	3.600	3.660	21,939	+0.12(+3.39%)

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.