Date	Open	High	Low	Close	Volume	Change (%)
Apr 12, 2021		2.350	2.350	2.350	0	-0.02(-0.84%)
Apr 09, 2021	2.346	2.380	2.340	2.370	8,000	+0.01(+0.30%)
Apr 08, 2021	2.340	2.371	2.340	2.363	63,011	+0.09(+4.07%)
Apr 07, 2021	2.305	2.331	2.271	2.271	123,874	-0.05(-2.13%)
Apr 06, 2021	2.250	2.349	2.250	2.320	34,940	+0.03(+1.31%)
Apr 05, 2021	2.280	2.335	2.248	2.290	78,690	+0.00(+0.00%)
Apr 01, 2021	2.289	2.296	2.270	2.290	46,300	+0.06(+2.69%)
Mar 31, 2021	2.200	2.250	2.200	2.230	7,750	+0.04(+1.83%)
Mar 30, 2021	2.200	2.200	2.167	2.190	27,698	-0.06(-2.77%)
Mar 29, 2021	2.220	2.270	2.206	2.252	11,983	-0.02(-0.77%)
Mar 26, 2021	2.280	2.280	2.250	2.270	29,300	+0.00(+0.00%)
Mar 25, 2021	2.270	2.330	2.240	2.270	1,164	+0.02(+0.84%)
Mar 24, 2021	2.281	2.290	2.251	2.251	16,720	-0.03(-1.27%)
Mar 23, 2021	2.280	2.280	2.250	2.280	20,723	-0.02(-0.70%)
Mar 22, 2021	2.330	2.330	2.280	2.296	12,606	-0.03(-1.15%)
Mar 19, 2021	2.279	2.334	2.279	2.323	55,500	+0.03(+1.43%)
Mar 18, 2021	2.320	2.320	2.280	2.290	10,339	-0.04(-1.72%)
Mar 17, 2021	2.270	2.340	2.260	2.330	17,237	+0.02(+1.00%)
Mar 16, 2021	2.368	2.397	2.307	2.307	3,853	-0.08(-3.47%)
Mar 15, 2021	2.361	2.410	2.361	2.390	4,951	+0.04(+1.70%)
Mar 12, 2021	2.302	2.350	2.290	2.350	21,700	+0.01(+0.45%)
Mar 11, 2021	2.280	2.339	2.280	2.339	23,360	+0.04(+1.82%)
Mar 10, 2021	2.250	2.298	2.240	2.298	16,215	-0.00(-0.10%)
Mar 09, 2021	2.330	2.330	2.260	2.300	21,770	+0.09(+3.95%)
Mar 08, 2021	2.250	2.250	2.200	2.212	30,519	-0.05(-2.38%)
Mar 05, 2021	2.220	2.267	2.210	2.267	16,200	+0.03(+1.18%)
Mar 04, 2021	2.184	2.283	2.184	2.240	3,995	+0.01(+0.45%)
Mar 03, 2021	2.240	2.300	2.220	2.230	56,719	-0.11(-4.82%)
Mar 02, 2021	2.230	2.343	2.230	2.343	7,513	+0.12(+5.54%)
Mar 01, 2021	2.300	2.320	2.220	2.220	281,464	-0.06(-2.63%)
Feb 26, 2021	2.450	2.450	2.260	2.280	53,200	-0.13(-5.39%)
Feb 25, 2021	2.490	2.490	2.390	2.410	41,737	-0.08(-3.21%)
Feb 24, 2021	2.440	2.498	2.431	2.490	11,485	+0.05(+2.05%)
Feb 23, 2021	2.510	2.510	2.430	2.440	116,961	-0.07(-2.78%)
Feb 22, 2021	2.465	2.530	2.400	2.510	28,840	+0.09(+3.93%)
Feb 19, 2021	2.380	2.498	2.380	2.415	10,000	-0.05(-2.03%)
Feb 18, 2021	2.460	2.490	2.410	2.465	353,128	-0.02(-0.60%)
Feb 17, 2021	2.450	2.500	2.440	2.480	145,608	-0.02(-0.85%)
Feb 16, 2021	2.560	2.590	2.480	2.501	98,805	-0.05(-2.11%)
Feb 12, 2021	2.540	2.580	2.530	2.555	15,500	-0.07(-2.72%)
Feb 11, 2021	2.640	2.650	2.600	2.626	34,620	-0.01(-0.52%)
Feb 10, 2021	2.632	2.691	2.616	2.640	36,391	-0.02(-0.75%)
Feb 09, 2021	2.550	2.707	2.550	2.660	153,693	-0.04(-1.48%)
Feb 08, 2021	2.630	2.727	2.608	2.700	77,358	+0.11(+4.25%)
Feb 05, 2021	2.581	2.600	2.550	2.590	160,000	+0.04(+1.77%)
Feb 04, 2021	2.540	2.570	2.510	2.545	16,417	-0.02(-0.97%)
Feb 03, 2021	2.520	2.570	2.520	2.570	42,671	+0.05(+1.93%)
Feb 02, 2021	2.505	2.570	2.480	2.521	13,079	-0.06(-2.27%)
Feb 01, 2021	2.540	2.600	2.494	2.580	57,102	+0.07(+2.79%)
Jan 29, 2021	2.640	2.640	2.460	2.510	21,600	+0.04(+1.62%)
Jan 28, 2021	2.454	2.567	2.440	2.470	40,903	+0.02(+0.66%)
Jan 27, 2021	2.500	2.620	2.433	2.454	38,770	-0.17(-6.35%)
Jan 26, 2021	2.650	2.700	2.570	2.620	24,100	+0.02(+0.77%)
Jan 25, 2021	2.640	2.650	2.600	2.600	21,893	-0.05(-1.89%)
Jan 22, 2021	2.580	2.652	2.570	2.650	42,500	+0.02(+0.95%)
Jan 21, 2021	2.582	2.648	2.570	2.625	88,021	+0.04(+1.65%)
Jan 20, 2021	2.470	2.600	2.470	2.582	49,947	+0.14(+5.72%)
Jan 19, 2021	2.411	2.470	2.374	2.443	30,264	+0.07(+2.76%)
Jan 15, 2021	2.445	2.470	2.377	2.377	36,000	-0.10(-4.10%)
Jan 14, 2021	2.400	2.500	2.400	2.479	15,671	+0.08(+3.13%)
Jan 13, 2021	2.370	2.476	2.370	2.404	13,808	-0.00(-0.16%)
Jan 12, 2021	2.370	2.443	2.370	2.408	7,859	-0.00(-0.10%)
Jan 11, 2021	2.410	2.460	2.394	2.410	41,767	-0.07(-2.94%)
Jan 08, 2021	2.455	2.490	2.420	2.483	102,500	-0.05(-1.86%)
Jan 07, 2021	2.480	2.550	2.470	2.530	45,240	+0.08(+3.26%)
Jan 06, 2021	2.471	2.471	2.420	2.450	15,125	-0.03(-1.09%)
Jan 05, 2021	2.450	2.500	2.416	2.477	67,873	+0.01(+0.41%)
Jan 04, 2021	2.401	2.490	2.360	2.467	137,715	+0.09(+3.66%)
Dec 31, 2020		2.380	2.380	2.380	57,056	-0.00(-0.00%)
Dec 30, 2020	2.390	2.440	2.380	2.380	57,056	+0.03(+1.28%)
Dec 29, 2020	2.352	2.378	2.340	2.350	35,611	+0.03(+1.29%)
Dec 28, 2020	2.320	2.325	2.290	2.320	41,246	-0.07(-2.80%)
Dec 24, 2020	2.365	2.410	2.270	2.387	24,300	+0.03(+1.14%)
Dec 23, 2020	2.340	2.420	2.280	2.360	58,501	+0.01(+0.43%)
Dec 22, 2020	2.440	2.454	2.350	2.350	25,981	-0.11(-4.47%)
Dec 21, 2020	2.440	2.578	2.400	2.460	87,790	+0.04(+1.65%)
Dec 18, 2020	2.520	2.542	2.397	2.420	136,900	-0.15(-5.84%)
Dec 17, 2020	2.360	2.600	2.317	2.570	358,378	+0.22(+9.16%)
Dec 16, 2020	2.100	2.384	2.100	2.354	1,084,969	+0.39(+20.12%)
Dec 15, 2020	1.900	1.970	1.900	1.960	14,782	+0.06(+3.16%)
Dec 14, 2020	1.990	1.990	1.900	1.900	18,280	-0.07(-3.58%)
Dec 11, 2020	2.006	2.006	1.970	1.970	5,900	-0.03(-1.28%)
Dec 10, 2020	2.030	2.035	1.980	1.996	20,024	-0.03(-1.72%)
Dec 09, 2020	2.026	2.060	1.960	2.031	53,120	-0.04(-1.93%)
Dec 08, 2020	2.100	2.100	2.060	2.071	36,707	+0.02(+1.02%)
Dec 07, 2020	2.080	2.137	2.050	2.050	57,493	+0.02(+0.99%)
Dec 04, 2020	2.040	2.040	2.010	2.030	31,700	+0.02(+1.00%)
Dec 03, 2020	2.037	2.045	2.010	2.010	51,775	-0.03(-1.48%)
Dec 02, 2020	2.040	2.080	2.026	2.040	69,630	+0.00(+0.20%)
Dec 01, 2020	2.050	2.060	1.980	2.036	185,769	+0.06(+2.83%)
Nov 30, 2020	1.960	2.010	1.940	1.980	39,497	+0.03(+1.80%)
Nov 27, 2020	1.907	1.980	1.907	1.945	42,700	-0.00(-0.26%)
Nov 25, 2020	1.960	1.990	1.900	1.950	63,200	+0.05(+2.42%)
Nov 24, 2020	1.900	1.920	1.860	1.904	33,389	+0.00(+0.10%)
Nov 23, 2020	1.930	1.970	1.900	1.902	50,261	-0.07(-3.69%)
Nov 20, 2020	1.946	2.015	1.944	1.975	142,100	+0.07(+3.81%)
Nov 19, 2020	1.880	1.946	1.877	1.903	41,270	-0.01(-0.65%)
Nov 18, 2020	1.929	1.960	1.895	1.915	14,535	-0.02(-1.29%)
Nov 17, 2020	1.965	1.971	1.940	1.940	7,230	-0.04(-2.02%)
Nov 16, 2020	1.980	2.000	1.970	1.980	12,219	-0.00(-0.09%)
Nov 13, 2020	1.970	2.020	1.943	1.982	100,900	-0.03(-1.41%)
Nov 12, 2020	2.000	2.050	1.970	2.010	29,848	+0.03(+1.49%)
Nov 11, 2020	1.900	2.010	1.900	1.980	19,137	+0.00(+0.02%)
Nov 10, 2020	2.066	2.080	1.980	1.980	46,179	-0.04(-1.98%)
Nov 09, 2020	2.220	2.270	2.005	2.020	114,103	-0.19(-8.60%)
Nov 06, 2020	2.180	2.220	2.134	2.210	21,500	+0.03(+1.38%)
Nov 05, 2020	2.150	2.230	2.150	2.180	27,110	+0.13(+6.34%)
Nov 04, 2020	2.054	2.076	2.040	2.050	21,073	-0.05(-2.38%)
Nov 03, 2020	2.210	2.210	2.080	2.100	18,755	-0.02(-0.94%)
Nov 02, 2020	2.080	2.135	2.080	2.120	12,990	+0.06(+2.66%)
Oct 30, 2020	2.150	2.150	2.050	2.065	14,600	+0.00(+0.24%)
Oct 29, 2020	1.990	2.090	1.990	2.060	18,655	+0.02(+0.73%)
Oct 28, 2020	2.034	2.070	2.010	2.045	13,800	-0.10(-4.44%)
Oct 27, 2020	2.100	2.158	2.100	2.140	84,416	+0.04(+1.90%)
Oct 26, 2020	2.130	2.155	2.095	2.100	28,233	-0.06(-2.94%)
Oct 23, 2020	2.170	2.190	2.150	2.164	8,800	-0.01(-0.29%)
Oct 22, 2020	2.150	2.175	2.126	2.170	12,351	-0.01(-0.46%)
Oct 21, 2020	2.220	2.220	2.180	2.180	14,825	+0.05(+2.35%)
Oct 20, 2020	2.180	2.180	2.130	2.130	14,934	+0.02(+0.95%)
Oct 19, 2020	2.150	2.174	2.110	2.110	54,140	+0.01(+0.36%)
Oct 16, 2020	2.183	2.183	2.100	2.103	11,900	-0.06(-2.66%)
Oct 15, 2020	2.080	2.160	2.080	2.160	19,757	+0.01(+0.46%)
Oct 14, 2020	2.160	2.209	2.140	2.150	128,869	+0.02(+1.13%)
Oct 13, 2020	2.140	2.140	2.070	2.126	31,001	+0.03(+1.48%)
Oct 12, 2020	2.190	2.190	2.030	2.095	26,201	-0.08(-3.65%)
Oct 09, 2020	1.977	2.175	1.960	2.174	62,300	+0.22(+11.51%)
Oct 08, 2020	1.900	1.950	1.898	1.950	14,239	+0.06(+3.14%)
Oct 07, 2020	1.912	1.920	1.890	1.891	11,047	-0.01(-0.49%)
Oct 06, 2020	2.005	2.040	1.900	1.900	14,504	-0.08(-4.04%)
Oct 05, 2020	1.976	2.009	1.960	1.980	14,952	+0.03(+1.54%)
Oct 02, 2020	1.940	1.980	1.920	1.950	24,000	-0.04(-2.01%)
Oct 01, 2020	1.979	2.040	1.960	1.990	9,474	+0.08(+4.19%)
Sep 30, 2020	1.940	1.980	1.910	1.910	53,966	-0.03(-1.55%)
Sep 29, 2020	1.950	2.020	1.915	1.940	20,812	+0.00(+0.00%)
Sep 28, 2020	1.921	1.960	1.920	1.940	24,187	+0.02(+1.04%)
Sep 25, 2020	1.924	1.940	1.880	1.920	39,800	-0.01(-0.52%)
Sep 24, 2020	1.883	1.975	1.877	1.930	36,712	+0.02(+1.05%)
Sep 23, 2020	2.092	2.092	1.910	1.910	102,800	-0.21(-9.69%)
Sep 22, 2020	2.127	2.170	2.086	2.115	122,335	+0.03(+1.20%)
Sep 21, 2020	2.158	2.223	2.075	2.090	104,821	-0.14(-6.21%)
Sep 18, 2020	2.320	2.320	2.228	2.228	23,900	-0.08(-3.33%)
Sep 17, 2020	2.320	2.320	2.245	2.305	28,937	-0.03(-1.50%)
Sep 16, 2020	2.298	2.341	2.285	2.340	21,153	+0.06(+2.56%)
Sep 15, 2020	2.225	2.340	2.225	2.282	34,774	+0.04(+1.86%)
Sep 14, 2020	2.070	2.250	2.070	2.240	53,975	+0.19(+9.17%)
Sep 11, 2020	2.100	2.122	2.052	2.052	13,400	-0.06(-2.96%)
Sep 10, 2020	2.075	2.120	2.075	2.114	56,632	+0.03(+1.65%)
Sep 09, 2020	1.980	2.080	1.957	2.080	24,730	+0.08(+4.00%)
Sep 08, 2020	1.919	2.000	1.910	2.000	25,296	-0.02(-0.77%)
Sep 04, 2020	1.976	2.015	1.900	2.015	33,500	+0.02(+0.77%)
Sep 03, 2020	2.060	2.060	1.940	2.000	29,655	-0.04(-2.13%)
Sep 02, 2020	1.990	2.050	1.990	2.043	7,313	-0.03(-1.61%)
Sep 01, 2020	2.095	2.095	2.020	2.077	35,065	-0.00(-0.14%)
Aug 31, 2020	2.140	2.140	2.060	2.080	12,924	+0.02(+0.97%)
Aug 28, 2020	2.040	2.087	2.021	2.060	40,200	+0.03(+1.48%)
Aug 27, 2020	2.020	2.045	1.993	2.030	29,400	-0.06(-2.75%)
Aug 26, 2020	1.982	2.087	1.950	2.087	77,448	+0.13(+6.73%)
Aug 25, 2020	1.920	1.956	1.875	1.956	70,153	-0.00(-0.22%)
Aug 24, 2020	2.009	2.009	1.940	1.960	43,675	-0.02(-1.01%)
Aug 21, 2020	2.030	2.030	1.952	1.980	21,800	-0.07(-3.41%)
Aug 20, 2020	2.041	2.099	2.023	2.050	17,370	+0.01(+0.44%)
Aug 19, 2020	2.070	2.100	2.040	2.041	22,661	-0.07(-3.13%)
Aug 18, 2020	2.123	2.190	2.045	2.107	66,681	+0.04(+1.79%)
Aug 17, 2020	2.070	2.080	1.990	2.070	96,924	+0.15(+8.09%)
Aug 14, 2020	1.960	1.970	1.900	1.915	5,000	-0.11(-5.67%)
Aug 13, 2020	1.959	2.030	1.950	2.030	47,930	+0.13(+6.84%)
Aug 12, 2020	1.912	1.962	1.876	1.900	67,970	+0.00(+0.00%)
Aug 11, 2020	1.950	1.960	1.855	1.900	106,279	-0.09(-4.28%)
Aug 10, 2020	2.045	2.145	1.985	1.985	109,600	-0.10(-4.94%)
Aug 07, 2020	2.112	2.112	2.040	2.088	50,600	-0.07(-3.32%)
Aug 06, 2020	2.330	2.330	2.068	2.160	495,040	-0.05(-2.26%)
Aug 05, 2020	2.229	2.297	2.170	2.210	563,085	+0.09(+4.25%)
Aug 04, 2020	2.039	2.120	2.000	2.120	80,695	+0.11(+5.47%)
Aug 03, 2020	2.070	2.070	1.980	2.010	7,299	-0.02(-0.99%)
Jul 31, 2020	2.020	2.070	2.010	2.030	49,000	+0.07(+3.57%)
Jul 30, 2020	1.970	1.980	1.913	1.960	69,394	-0.03(-1.53%)
Jul 29, 2020	2.070	2.070	1.940	1.990	67,084	-0.07(-3.37%)
Jul 28, 2020	1.980	2.080	1.960	2.060	159,270	+0.03(+1.48%)
Jul 27, 2020	1.950	2.080	1.950	2.030	92,159	+0.12(+6.28%)
Jul 24, 2020	1.873	1.920	1.865	1.910	87,100	+0.05(+2.69%)
Jul 23, 2020	1.910	1.920	1.804	1.860	321,332	-0.05(-2.62%)
Jul 22, 2020	1.871	1.910	1.850	1.910	238,464	+0.07(+3.80%)
Jul 21, 2020	1.880	1.930	1.805	1.840	114,912	-0.03(-1.60%)
Jul 20, 2020	1.830	1.870	1.820	1.870	122,006	+0.08(+4.65%)
Jul 17, 2020	1.740	1.787	1.715	1.787	33,100	+0.09(+5.11%)
Jul 16, 2020	1.725	1.740	1.700	1.700	33,063	-0.01(-0.58%)
Jul 15, 2020	1.684	1.715	1.660	1.710	54,843	+0.03(+1.69%)
Jul 14, 2020	1.730	1.850	1.640	1.681	103,771	-0.06(-3.36%)
Jul 13, 2020	1.850	1.875	1.724	1.740	65,772	-0.11(-5.95%)
Jul 10, 2020	1.830	1.850	1.800	1.850	65,200	+0.01(+0.54%)
Jul 09, 2020	1.830	1.840	1.770	1.840	168,664	+0.01(+0.67%)
Jul 08, 2020	1.670	1.830	1.670	1.828	157,133	+0.15(+8.80%)
Jul 07, 2020	1.668	1.715	1.657	1.680	141,282	+0.03(+1.82%)
Jul 06, 2020	1.610	1.685	1.610	1.650	42,961	+0.02(+1.23%)
Jul 02, 2020	1.630	1.700	1.630	1.630	124,800	-0.04(-2.10%)
Jul 01, 2020	1.680	1.680	1.611	1.665	16,510	+0.04(+2.78%)
Jun 30, 2020	1.610	1.680	1.590	1.620	57,354	+0.02(+1.25%)
Jun 29, 2020	1.569	1.610	1.569	1.600	20,794	-0.02(-1.21%)
Jun 26, 2020	1.550	1.620	1.520	1.620	87,400	+0.07(+4.60%)
Jun 25, 2020	1.540	1.560	1.515	1.548	43,796	-0.00(-0.10%)
Jun 24, 2020	1.560	1.560	1.470	1.550	183,576	-0.00(-0.32%)
Jun 23, 2020	1.530	1.570	1.520	1.555	127,971	+0.04(+2.61%)
Jun 22, 2020	1.490	1.560	1.480	1.515	112,939	+0.03(+2.05%)
Jun 19, 2020	1.460	1.530	1.460	1.485	65,400	+0.07(+4.58%)
Jun 18, 2020	1.430	1.460	1.415	1.420	18,811	-0.01(-1.02%)
Jun 17, 2020	1.350	1.455	1.350	1.435	6,199	+0.00(+0.01%)
Jun 16, 2020	1.530	1.540	1.430	1.435	33,310	-0.05(-3.28%)
Jun 15, 2020	1.345	1.499	1.336	1.483	7,524	+0.07(+5.19%)
Jun 12, 2020	1.496	1.496	1.410	1.410	50,800	-0.04(-2.76%)
Jun 11, 2020	1.480	1.520	1.420	1.450	40,894	-0.09(-5.56%)
Jun 10, 2020	1.450	1.540	1.445	1.535	64,597	+0.00(+0.00%)
Jun 09, 2020	1.500	1.555	1.500	1.535	145,389	+0.03(+1.68%)
Jun 08, 2020	1.430	1.511	1.430	1.510	76,028	+0.03(+2.37%)
Jun 05, 2020	1.440	1.475	1.380	1.475	38,900	+0.00(+0.00%)
Jun 04, 2020	1.560	1.560	1.450	1.475	12,247	+0.05(+3.37%)
Jun 03, 2020	1.465	1.465	1.380	1.427	31,523	-0.03(-1.93%)
Jun 02, 2020	1.530	1.530	1.420	1.455	52,866	-0.04(-3.00%)

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.