Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1.930	1.950	1.920	1.950	12,063	+0.06(+3.17%)
Dec 30, 2021	1.910	1.920	1.890	1.890	14,800	-0.02(-1.04%)
Dec 29, 2021	1.910	1.910	1.910	1.910	419,000	-0.06(-3.05%)
Dec 28, 2021	1.990	1.990	1.890	1.970	3,978	-0.02(-1.01%)
Dec 27, 2021	1.990	1.990	1.880	1.990	47,484	+0.10(+5.29%)
Dec 23, 2021	1.972	1.990	1.876	1.890	51,183	+0.02(+1.07%)
Dec 22, 2021	1.860	1.910	1.860	1.870	10,428	+0.06(+3.31%)
Dec 21, 2021	1.810	1.855	1.810	1.810	4,932	+0.09(+5.23%)
Dec 20, 2021	1.700	1.720	1.700	1.720	6,950	-0.03(-1.71%)
Dec 17, 2021	1.790	1.790	1.750	1.750	9,851	+0.04(+2.34%)
Dec 16, 2021	1.690	1.710	1.690	1.710	200	-0.02(-1.16%)
Dec 15, 2021	1.740	1.740	1.690	1.730	8,550	+0.00(+0.00%)
Dec 14, 2021	1.730	1.730	1.730	1.730	700	-0.07(-3.89%)
Dec 13, 2021	1.750	1.800	1.713	1.800	7,789	-0.01(-0.55%)
Dec 09, 2021		1.810	1.810	1.810	0	-0.05(-2.69%)
Dec 08, 2021	1.860	1.866	1.860	1.860	14,100	-0.03(-1.85%)
Dec 07, 2021	1.910	1.950	1.840	1.895	24,100	+0.05(+2.98%)
Dec 06, 2021	1.890	1.890	1.770	1.840	19,012	+0.05(+3.00%)
Dec 03, 2021	1.765	1.800	1.730	1.786	3,166	+0.00(+0.08%)
Dec 02, 2021	1.780	1.820	1.750	1.785	2,203	+0.05(+3.17%)
Dec 01, 2021	1.860	1.860	1.730	1.730	10,436	+0.02(+1.18%)
Nov 30, 2021	1.750	1.780	1.700	1.710	8,585	-0.07(-3.93%)
Nov 29, 2021	1.820	1.870	1.750	1.780	37,174	-0.02(-1.11%)
Nov 26, 2021	1.850	1.850	1.750	1.800	61,168	-0.31(-14.69%)
Nov 23, 2021		2.110	2.110	2.110	22	+0.12(+6.03%)
Nov 22, 2021	2.030	2.030	1.980	1.990	4,376	-0.03(-1.49%)
Nov 19, 2021	2.040	2.050	1.971	2.020	113,623	-0.08(-3.81%)
Nov 17, 2021		2.100	2.100	2.100	100	-0.07(-3.23%)
Nov 16, 2021	2.200	2.200	2.150	2.170	43,357	-0.02(-1.14%)
Nov 15, 2021	2.225	2.230	2.180	2.195	242,439	-0.04(-1.57%)
Nov 11, 2021		2.230	2.230	2.230	0	-0.06(-2.62%)
Nov 09, 2021	2.335	2.335	2.290	2.290	2,600	-0.05(-2.14%)
Nov 08, 2021	2.405	2.420	2.340	2.340	4,298	-0.18(-7.22%)
Nov 05, 2021	2.470	2.522	2.395	2.522	950	+0.27(+12.09%)
Nov 04, 2021	2.250	2.250	2.250	2.250	600	-0.02(-0.66%)
Nov 01, 2021		2.265	2.265	2.265	41	+0.06(+2.95%)
Oct 28, 2021		2.200	2.200	2.200	211	-0.01(-0.27%)
Oct 27, 2021	2.206	2.206	2.206	2.206	43,514	-0.03(-1.52%)
Oct 26, 2021	2.240	2.240	2.240	2.240	1,000	+0.00(+0.00%)
Oct 25, 2021	2.200	2.240	2.200	2.240	1,072	+0.11(+5.16%)
Oct 22, 2021	2.200	2.200	2.130	2.130	400	-0.14(-6.17%)
Oct 21, 2021	2.270	2.270	2.270	2.270	575	-0.01(-0.44%)
Oct 20, 2021	2.280	2.280	2.280	2.280	400	-0.02(-0.87%)
Oct 19, 2021	2.300	2.330	2.300	2.300	984	-0.15(-6.13%)
Oct 15, 2021		2.450	2.450	2.450	0	-0.01(-0.40%)
Oct 14, 2021	2.460	2.460	2.460	2.460	625	+0.11(+4.68%)
Oct 13, 2021	2.350	2.350	2.350	2.350	300	-0.06(-2.49%)
Oct 12, 2021	2.410	2.410	2.410	2.410	659	+0.00(+0.00%)
Oct 11, 2021	2.410	2.410	2.410	2.410	9,410	+0.02(+0.84%)
Oct 08, 2021	2.400	2.510	2.390	2.390	4,517	-0.23(-8.78%)
Oct 05, 2021		2.620	2.620	2.620	50	+0.07(+2.75%)
Oct 04, 2021	2.600	2.600	2.550	2.550	1,911	+0.17(+7.14%)
Sep 30, 2021		2.380	2.380	2.380	0	-0.10(-4.03%)
Sep 29, 2021	2.500	2.500	2.480	2.480	1,102	+0.02(+0.81%)
Sep 28, 2021	2.560	2.560	2.430	2.460	17,167	-0.24(-8.89%)
Sep 27, 2021	2.595	2.700	2.490	2.700	6,866	+0.36(+15.38%)
Sep 24, 2021	2.360	2.360	2.340	2.340	11,000	-0.05(-2.09%)
Sep 23, 2021	2.530	2.530	2.310	2.390	17,350	-0.14(-5.53%)
Sep 22, 2021	2.340	2.530	2.340	2.530	2,372	+0.18(+7.89%)
Sep 21, 2021	2.300	2.380	2.300	2.345	75,665	+0.39(+19.95%)
Sep 16, 2021		1.955	1.955	1.955	0	+0.04(+2.35%)
Sep 15, 2021	1.900	1.988	1.880	1.910	42,000	-0.20(-9.47%)
Sep 14, 2021	2.050	2.110	1.990	2.110	7,250	+0.06(+2.93%)
Sep 13, 2021	2.050	2.050	2.050	2.050	456	+0.00(+0.00%)
Sep 10, 2021	2.040	2.130	2.000	2.050	31,082	-0.02(-0.97%)
Sep 09, 2021	2.070	2.090	2.070	2.070	1,801	-0.03(-1.43%)
Sep 08, 2021	2.150	2.200	2.100	2.100	20,084	-0.09(-4.33%)
Sep 07, 2021	2.195	2.195	2.160	2.195	1,660	-0.02(-0.68%)
Sep 03, 2021	2.210	2.210	2.210	2.210	10,149	-0.11(-4.74%)
Sep 02, 2021	2.200	2.340	2.200	2.320	3,849	-0.03(-1.28%)
Sep 01, 2021	2.350	2.350	2.350	2.350	1,000	+0.18(+8.05%)
Aug 31, 2021	2.170	2.200	2.160	2.175	51,139	-0.10(-4.27%)
Aug 30, 2021	2.272	2.272	2.272	2.272	650	-0.03(-1.22%)
Aug 27, 2021	2.300	2.300	2.300	2.300	8,889	+0.05(+2.22%)
Aug 26, 2021	2.250	2.250	2.250	2.250	6,806	-0.05(-2.17%)
Aug 25, 2021	2.300	2.300	2.300	2.300	1,602	-0.10(-4.17%)
Aug 24, 2021	2.305	2.400	2.213	2.400	10,067	+0.19(+8.45%)
Aug 23, 2021	2.213	2.213	2.213	2.213	6,967	+0.05(+2.22%)
Aug 20, 2021	2.110	2.165	2.110	2.165	1,112	-0.02(-0.92%)
Aug 19, 2021	2.185	2.185	2.185	2.185	510	-0.06(-2.89%)
Aug 17, 2021		2.250	2.250	2.250	141	-0.07(-3.02%)
Aug 16, 2021	2.320	2.320	2.320	2.320	500	-0.07(-2.93%)
Aug 13, 2021	2.390	2.390	2.390	2.390	100	+0.00(+0.00%)
Aug 12, 2021	2.390	2.390	2.390	2.390	2,500	+0.09(+3.91%)
Aug 11, 2021	2.330	2.330	2.300	2.300	1,151	+0.00(+0.00%)
Aug 10, 2021	2.300	2.300	2.300	2.300	16,602	-0.06(-2.54%)
Aug 09, 2021	2.340	2.415	2.320	2.360	25,301	-0.13(-5.22%)
Aug 06, 2021	2.490	2.490	2.490	2.490	1,000	+0.03(+1.22%)
Aug 05, 2021	2.410	2.572	2.410	2.460	728	+0.12(+5.13%)
Aug 04, 2021	2.400	2.400	2.340	2.340	15,399	-0.06(-2.46%)
Aug 03, 2021	2.400	2.400	2.399	2.399	1,170	+0.00(+0.17%)
Aug 02, 2021	2.420	2.460	2.395	2.395	649	-0.04(-1.44%)
Jul 30, 2021	2.350	2.430	2.350	2.430	12,563	-0.10(-4.14%)
Jul 29, 2021	2.535	2.535	2.490	2.535	205	-0.01(-0.59%)
Jul 28, 2021	2.505	2.550	2.505	2.550	10,283	+0.09(+3.87%)
Jul 27, 2021	2.460	2.460	2.410	2.455	26,523	+0.00(+0.20%)
Jul 26, 2021	2.450	2.450	2.450	2.450	20,766	+0.04(+1.45%)
Jul 22, 2021		2.415	2.415	2.415	0	+0.02(+0.63%)
Jul 21, 2021	2.470	2.470	2.380	2.400	2,170	+0.24(+11.11%)
Jul 20, 2021	2.180	2.250	2.150	2.160	14,685	+0.02(+0.93%)
Jul 19, 2021	2.195	2.290	2.140	2.140	6,638	-0.15(-6.55%)
Jul 16, 2021	2.400	2.400	2.290	2.290	244	-0.05(-2.14%)
Jul 15, 2021	2.370	2.370	2.340	2.340	5,050	-0.06(-2.60%)
Jul 14, 2021	2.470	2.470	2.385	2.402	1,250	-0.02(-0.72%)
Jul 13, 2021	2.500	2.500	2.380	2.420	38,049	-0.16(-6.20%)
Jul 12, 2021	2.670	2.670	2.460	2.580	9,708	-0.11(-4.09%)
Jul 09, 2021	2.700	2.700	2.605	2.690	5,814	+0.12(+4.67%)
Jul 08, 2021	2.570	2.570	2.570	2.570	894	+0.00(+0.00%)
Jul 07, 2021	2.500	2.570	2.500	2.570	23,528	+0.00(+0.00%)
Jul 06, 2021	2.580	2.635	2.570	2.570	3,003	+0.04(+1.78%)
Jul 02, 2021	2.610	2.610	2.525	2.525	7,327	-0.04(-1.75%)
Jul 01, 2021	2.550	2.570	2.550	2.570	1,084	+0.09(+3.63%)
Jun 30, 2021	2.450	2.480	2.400	2.480	14,950	+0.04(+1.64%)
Jun 29, 2021	2.560	2.560	2.388	2.440	434,270	-0.16(-6.15%)
Jun 28, 2021	2.500	2.600	2.450	2.600	29,615	+0.00(+0.00%)
Jun 25, 2021	2.670	2.790	2.600	2.600	14,783	-0.07(-2.66%)
Jun 24, 2021	2.700	2.700	2.671	2.671	8,850	-0.12(-4.27%)
Jun 23, 2021	2.750	2.910	2.750	2.790	18,640	-0.01(-0.36%)
Jun 22, 2021	2.810	2.810	2.800	2.800	7,632	+0.00(+0.00%)
Jun 21, 2021	2.800	2.800	2.800	2.800	280	+0.05(+2.00%)
Jun 18, 2021	2.730	2.745	2.725	2.745	4,670	-0.07(-2.66%)
Jun 17, 2021	2.820	2.820	2.820	2.820	140	-0.02(-0.70%)
Jun 16, 2021	2.840	2.840	2.840	2.840	3,295	+0.00(+0.18%)
Jun 15, 2021	2.740	2.835	2.740	2.835	1,355	+0.10(+3.85%)
Jun 14, 2021	2.815	2.960	2.730	2.730	500	-0.20(-6.83%)
Jun 10, 2021		2.930	2.930	2.930	0	+0.03(+1.03%)
Jun 09, 2021	2.850	3.000	2.850	2.900	10,850	+0.04(+1.58%)
Jun 08, 2021	2.850	2.855	2.850	2.855	5,511	+0.06(+1.96%)
Jun 07, 2021	2.800	2.800	2.800	2.800	150	+0.00(+0.00%)
Jun 04, 2021	2.830	2.830	2.800	2.800	2,911	-0.03(-0.88%)
Jun 03, 2021	2.830	2.900	2.825	2.825	11,054	-0.17(-5.83%)
Jun 02, 2021	2.970	3.020	2.900	3.000	27,019	+0.05(+1.69%)
Jun 01, 2021	2.860	3.040	2.860	2.950	22,122	+0.11(+3.87%)
May 28, 2021	2.790	2.840	2.790	2.840	1,400	-0.01(-0.35%)
May 26, 2021		2.850	2.850	2.850	5	-0.02(-0.70%)
May 25, 2021	2.870	2.870	2.870	2.870	102	+0.08(+2.68%)
May 24, 2021	2.790	2.850	2.790	2.795	6,236	-0.06(-2.27%)
May 21, 2021	2.869	2.869	2.860	2.860	1,885	-0.01(-0.35%)
May 20, 2021	2.785	2.870	2.785	2.870	3,849	+0.00(+0.03%)
May 19, 2021	2.770	2.869	2.770	2.869	7,866	+0.01(+0.31%)
May 18, 2021	2.800	2.861	2.765	2.860	2,846	+0.16(+5.93%)
May 17, 2021	2.870	2.870	2.690	2.700	6,923	-0.17(-5.92%)
May 14, 2021	2.825	2.870	2.825	2.870	2,821	+0.19(+7.09%)
May 13, 2021	2.795	2.795	2.680	2.680	500	-0.09(-3.42%)
May 12, 2021	2.775	2.890	2.775	2.775	9,725	-0.02(-0.72%)
May 11, 2021	2.950	2.950	2.750	2.795	13,827	-0.16(-5.25%)
May 10, 2021	2.975	2.975	2.950	2.950	17,150	-0.03(-1.01%)
May 07, 2021	2.865	2.980	2.865	2.980	1,578	+0.07(+2.41%)
May 06, 2021	2.958	2.970	2.810	2.910	1,623	+0.11(+3.93%)
May 05, 2021	2.800	2.800	2.800	2.800	516	-0.08(-2.61%)
May 04, 2021	2.930	2.930	2.820	2.875	9,039	-0.12(-4.01%)
May 03, 2021	2.900	2.995	2.890	2.995	2,889	+0.18(+6.21%)
Apr 30, 2021	2.800	2.820	2.800	2.820	2,800	+0.06(+2.17%)
Apr 29, 2021	2.820	2.820	2.760	2.760	55,909	-0.10(-3.50%)
Apr 28, 2021	2.833	2.860	2.833	2.860	6,078	+0.00(+0.00%)
Apr 27, 2021	2.780	2.940	2.780	2.860	11,460	-0.02(-0.69%)
Apr 26, 2021	2.890	2.940	2.810	2.880	6,901	+0.10(+3.60%)
Apr 23, 2021	2.780	2.780	2.780	2.780	700	+0.00(+0.00%)
Apr 22, 2021	2.920	2.920	2.750	2.780	31,886	+0.08(+2.96%)
Apr 21, 2021	2.700	2.700	2.700	2.700	23,464	-0.06(-2.17%)
Apr 20, 2021	2.910	2.910	2.700	2.760	29,996	-0.20(-6.60%)
Apr 19, 2021	2.900	2.955	2.900	2.955	1,512	+0.06(+2.25%)
Apr 16, 2021	2.850	2.890	2.850	2.890	3,500	+0.02(+0.87%)
Apr 15, 2021	2.870	2.900	2.865	2.865	3,952	+0.04(+1.24%)
Apr 14, 2021	2.820	2.980	2.820	2.830	114,642	+0.06(+1.98%)
Apr 13, 2021	2.800	2.800	2.740	2.775	12,296	-0.15(-5.05%)
Apr 12, 2021	3.035	3.035	2.840	2.922	23,374	-0.02(-0.76%)
Apr 09, 2021	2.950	2.950	2.890	2.945	8,400	-0.01(-0.17%)
Apr 08, 2021	2.975	2.975	2.900	2.950	11,536	-0.03(-1.01%)
Apr 07, 2021	3.000	3.090	2.980	2.980	26,125	+0.02(+0.68%)
Apr 06, 2021	3.000	3.000	2.940	2.960	3,603	+0.10(+3.50%)
Apr 05, 2021	2.930	3.010	2.860	2.860	9,631	+0.00(+0.00%)
Apr 01, 2021	2.930	2.930	2.860	2.860	2,400	+0.07(+2.51%)
Mar 31, 2021	2.750	2.790	2.710	2.790	17,802	+0.00(+0.00%)
Mar 30, 2021	2.730	2.800	2.730	2.790	5,298	+0.16(+6.08%)
Mar 29, 2021	2.790	2.800	2.630	2.630	30,095	-0.17(-6.07%)
Mar 26, 2021	2.870	2.870	2.660	2.800	16,000	+0.13(+4.87%)
Mar 25, 2021	2.610	2.680	2.600	2.670	20,898	+0.05(+1.91%)
Mar 24, 2021	2.600	2.680	2.600	2.620	2,310	+0.04(+1.35%)
Mar 23, 2021	2.590	2.740	2.575	2.585	33,363	-0.31(-10.71%)
Mar 22, 2021	2.920	2.940	2.710	2.895	32,933	+0.02(+0.87%)
Mar 19, 2021	2.920	3.000	2.840	2.870	46,700	-0.09(-3.04%)
Mar 18, 2021	3.000	3.050	2.950	2.960	4,592	-0.09(-2.95%)
Mar 17, 2021	3.025	3.100	3.025	3.050	15,110	+0.01(+0.33%)
Mar 16, 2021	3.015	3.050	3.015	3.040	38,050	-0.03(-0.98%)
Mar 15, 2021	3.000	3.120	3.000	3.070	122,270	+0.10(+3.37%)
Mar 12, 2021	3.000	3.040	2.910	2.970	2,400	+0.07(+2.41%)
Mar 11, 2021	2.890	2.900	2.880	2.900	720	+0.02(+0.69%)
Mar 10, 2021	2.870	2.960	2.850	2.880	8,154	-0.10(-3.36%)
Mar 09, 2021	2.850	3.020	2.850	2.980	2,676	+0.13(+4.56%)
Mar 08, 2021	2.990	2.990	2.850	2.850	5,929	-0.05(-1.72%)
Mar 05, 2021	2.949	2.949	2.820	2.900	21,700	-0.14(-4.61%)
Mar 04, 2021	3.065	3.160	2.930	3.040	76,276	+0.04(+1.33%)
Mar 03, 2021	3.000	3.100	3.000	3.000	19,734	+0.13(+4.71%)
Mar 02, 2021	2.820	3.000	2.820	2.865	11,460	-0.08(-2.88%)
Mar 01, 2021	2.947	3.030	2.800	2.950	24,406	+0.22(+8.06%)
Feb 26, 2021	2.770	2.880	2.700	2.730	30,900	+0.15(+5.81%)
Feb 25, 2021	2.730	2.760	2.570	2.580	82,333	-0.16(-5.84%)
Feb 24, 2021	2.645	2.750	2.610	2.740	65,746	+0.21(+8.17%)
Feb 23, 2021	2.500	2.585	2.500	2.533	60,166	+0.06(+2.55%)
Feb 22, 2021	2.410	2.540	2.380	2.470	43,748	+0.16(+6.93%)
Feb 19, 2021	2.275	2.320	2.270	2.310	26,000	+0.14(+6.45%)
Feb 18, 2021	2.340	2.340	2.170	2.170	80,845	-0.11(-4.82%)
Feb 17, 2021	2.177	2.300	2.162	2.280	207,702	+0.00(+0.00%)
Feb 16, 2021	2.400	2.400	2.200	2.280	22,290	+0.20(+9.88%)
Feb 12, 2021	2.050	2.075	2.045	2.075	6,400	+0.02(+0.97%)
Feb 11, 2021	2.050	2.100	2.050	2.055	6,055	-0.04(-2.14%)
Feb 10, 2021	2.100	2.190	2.070	2.100	257,608	-0.08(-3.89%)
Feb 09, 2021	2.180	2.220	2.140	2.185	8,205	-0.04(-1.58%)
Feb 08, 2021	2.150	2.240	2.150	2.220	98,298	+0.03(+1.37%)
Feb 05, 2021	2.110	2.190	2.110	2.190	10,400	+0.12(+5.80%)
Feb 04, 2021	2.100	2.170	2.070	2.070	97,798	+0.00(+0.00%)
Feb 03, 2021	2.040	2.090	1.960	2.070	6,735	+0.03(+1.47%)
Feb 02, 2021	2.025	2.060	2.000	2.040	25,551	+0.05(+2.51%)
Feb 01, 2021	1.910	2.060	1.910	1.990	9,495	+0.04(+2.05%)
Jan 29, 2021	1.940	2.080	1.910	1.950	41,300	-0.10(-4.88%)
Jan 28, 2021	1.990	2.050	1.970	2.050	25,867	+0.14(+7.33%)
Jan 27, 2021	1.950	2.010	1.870	1.910	36,258	-0.09(-4.50%)
Jan 26, 2021	2.040	2.040	1.940	2.000	15,290	+0.01(+0.50%)
Jan 25, 2021	1.980	2.020	1.920	1.990	152,471	-0.11(-5.24%)
Jan 22, 2021	2.080	2.100	2.070	2.100	23,200	-0.06(-2.78%)
Jan 21, 2021	2.130	2.260	2.130	2.160	11,752	-0.10(-4.42%)
Jan 20, 2021	2.300	2.300	2.190	2.260	13,112	+0.01(+0.44%)
Jan 19, 2021	2.250	2.250	2.180	2.250	7,702	+0.01(+0.45%)
Jan 15, 2021	2.230	2.240	2.200	2.240	60,200	+0.01(+0.45%)
Jan 14, 2021	2.200	2.250	2.170	2.230	28,286	+0.12(+5.69%)
Jan 13, 2021	2.150	2.150	2.080	2.110	6,009	-0.08(-3.87%)
Jan 12, 2021	2.140	2.210	2.130	2.195	19,574	+0.10(+5.02%)
Jan 11, 2021	2.190	2.190	2.040	2.090	74,027	-0.12(-5.43%)
Jan 08, 2021	2.150	2.250	2.120	2.210	4,000	+0.06(+2.79%)
Jan 07, 2021	2.200	2.210	2.080	2.150	66,722	-0.06(-2.71%)
Jan 06, 2021	2.155	2.210	2.135	2.210	6,141	+0.12(+6.00%)
Jan 05, 2021	1.990	2.140	1.990	2.085	43,760	+0.06(+2.71%)

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.