Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.060	1.066	1.060	1.066	10,549	+0.01(+0.57%)
Jan 30, 2024	1.053	1.060	1.053	1.060	38,791	+0.01(+0.94%)
Jan 29, 2024	1.050	1.056	1.050	1.050	268,600	-0.00(-0.40%)
Jan 26, 2024	1.055	1.056	1.050	1.054	265,156	+0.01(+0.84%)
Jan 25, 2024	1.050	1.055	1.040	1.046	65,870	+0.00(+0.29%)
Jan 24, 2024	1.050	1.050	1.040	1.042	102,400	+0.00(+0.24%)
Jan 23, 2024	1.024	1.040	1.021	1.040	48,661	+0.01(+0.97%)
Jan 22, 2024	1.035	1.040	1.030	1.030	6,575	+0.00(+0.00%)
Jan 19, 2024	1.015	1.030	1.015	1.030	5,940	+0.01(+0.98%)
Jan 18, 2024	1.020	1.020	1.020	1.020	7,000	+0.00(+0.00%)
Jan 17, 2024	1.006	1.020	1.006	1.020	26,700	-0.01(-0.97%)
Jan 16, 2024	1.030	1.034	1.030	1.030	23,620	-0.01(-0.96%)
Jan 12, 2024	1.050	1.058	1.030	1.040	6,049	+0.01(+0.97%)
Jan 11, 2024	1.030	1.035	1.020	1.030	253,225	+0.00(+0.00%)
Jan 10, 2024	1.040	1.047	1.030	1.030	24,734	-0.01(-0.96%)
Jan 09, 2024	1.030	1.040	1.020	1.040	99,375	+0.01(+0.97%)
Jan 08, 2024	1.030	1.035	1.020	1.030	58,835	-0.00(-0.48%)
Jan 05, 2024	1.030	1.050	1.030	1.035	3,902	-0.00(-0.34%)
Jan 04, 2024	1.035	1.040	1.030	1.038	42,000	-0.00(-0.14%)
Jan 03, 2024	1.020	1.040	1.020	1.040	38,150	-0.01(-0.95%)
Jan 02, 2024	1.054	1.055	1.050	1.050	90,320	-0.01(-0.94%)
Dec 29, 2023	1.060	1.060	1.050	1.060	9,060	-0.00(-0.47%)
Dec 28, 2023	1.067	1.075	1.060	1.065	61,710	-0.01(-0.93%)
Dec 27, 2023	1.063	1.080	1.010	1.075	126,141	+0.06(+5.91%)
Dec 26, 2023	1.020	1.020	0.9570	1.015	65,150	-0.05(-4.69%)
Dec 22, 2023	1.080	1.085	1.065	1.065	45,979	+0.00(+0.44%)
Dec 21, 2023	1.060	1.085	1.060	1.060	85,501	-0.01(-0.91%)
Dec 20, 2023	1.080	1.088	1.070	1.070	234,879	-0.01(-1.16%)
Dec 19, 2023	1.000	1.095	1.000	1.083	1,284,675	+0.01(+1.41%)
Dec 18, 2023	0.9610	1.080	0.9610	1.068	965,908	+0.23(+28.01%)
Dec 15, 2023	0.8340	0.8340	0.8340	0.8340	4,900	-0.01(-0.95%)
Dec 14, 2023	0.8077	0.8550	0.7920	0.8420	13,600	+0.06(+7.19%)
Dec 13, 2023	0.7610	0.7855	0.7610	0.7855	19,575	+0.02(+2.28%)
Dec 12, 2023	0.7700	0.7700	0.7569	0.7680	7,874	-0.00(-0.30%)
Dec 11, 2023	0.8000	0.8130	0.7703	0.7703	41,574	-0.03(-3.58%)
Dec 08, 2023	0.7701	0.8029	0.7701	0.7989	55,248	-0.03(-3.75%)
Dec 07, 2023	0.8248	0.8300	0.8200	0.8300	3,605	+0.00(+0.11%)
Dec 06, 2023	0.8543	0.8700	0.8291	0.8291	31,575	-0.03(-3.03%)
Dec 05, 2023	0.8884	0.9015	0.8550	0.8550	36,600	-0.05(-5.32%)
Dec 04, 2023	0.9110	0.9240	0.8862	0.9030	53,045	-0.01(-0.77%)
Dec 01, 2023	0.9064	0.9128	0.8901	0.9100	32,003	+0.00(+0.32%)
Nov 30, 2023	0.8800	0.9118	0.8700	0.9071	23,701	+0.02(+1.73%)
Nov 29, 2023	0.8610	0.8985	0.8454	0.8917	41,100	+0.04(+4.66%)
Nov 28, 2023	0.8400	0.8520	0.8102	0.8520	109,000	+0.07(+9.43%)
Nov 27, 2023	0.7800	0.8339	0.7786	0.7786	132,040	+0.02(+2.45%)
Nov 24, 2023	0.7600	0.7600	0.7545	0.7600	17,000	+0.04(+4.83%)
Nov 22, 2023	0.7390	0.7450	0.7250	0.7250	6,400	-0.03(-3.33%)
Nov 21, 2023	0.7436	0.7520	0.7400	0.7500	19,390	+0.01(+1.35%)
Nov 20, 2023	0.7260	0.7490	0.7250	0.7400	34,500	+0.03(+3.86%)
Nov 17, 2023	0.7125	0.7125	0.7125	0.7125	10,000	-0.00(-0.53%)
Nov 16, 2023	0.7350	0.7370	0.6850	0.7163	22,306	+0.03(+4.10%)
Nov 15, 2023	0.6610	0.7075	0.6610	0.6881	4,326	-0.01(-1.29%)
Nov 14, 2023	0.6839	0.6980	0.6809	0.6971	27,050	+0.02(+2.64%)
Nov 13, 2023	0.6840	0.7100	0.6760	0.6792	42,000	+0.02(+2.41%)
Nov 10, 2023	0.6700	0.6849	0.6582	0.6632	22,240	-0.01(-1.18%)
Nov 09, 2023	0.6900	0.6900	0.6711	0.6711	3,000	+0.00(+0.58%)
Nov 08, 2023	0.6865	0.7030	0.6672	0.6672	62,000	-0.04(-6.08%)
Nov 07, 2023	0.6750	0.7425	0.6750	0.7104	23,465	+0.04(+6.65%)
Nov 06, 2023	0.6480	0.6661	0.6480	0.6661	61,518	-0.01(-1.14%)
Nov 03, 2023	0.6689	0.6752	0.6685	0.6738	129,433	+0.02(+2.64%)
Nov 02, 2023	0.6705	0.6705	0.6565	0.6565	6,918	-0.01(-1.68%)
Nov 01, 2023	0.6800	0.6800	0.6461	0.6677	37,600	+0.01(+1.77%)
Oct 31, 2023	0.7200	0.7200	0.6561	0.6561	120,668	-0.06(-8.68%)
Oct 27, 2023				0.7185	0	-0.02(-2.38%)
Oct 26, 2023	0.6800	0.7360	0.6800	0.7360	10,174	+0.05(+6.54%)
Oct 25, 2023	0.7200	0.7200	0.6674	0.6908	131,750	-0.02(-2.70%)
Oct 24, 2023	0.7544	0.7544	0.7100	0.7100	331,471	-0.05(-6.32%)
Oct 23, 2023	0.7770	0.7770	0.7455	0.7579	300	+0.01(+0.88%)
Oct 20, 2023	0.7513	0.7513	0.7513	0.7513	2,600	+0.01(+1.58%)
Oct 19, 2023	0.7396	0.7396	0.7396	0.7396	1,250	+0.01(+1.26%)
Oct 18, 2023	0.7400	0.7820	0.7304	0.7304	43,968	-0.01(-1.08%)
Oct 17, 2023	0.7705	0.7705	0.7360	0.7384	13,033	+0.01(+1.43%)
Oct 16, 2023	0.7438	0.7438	0.7280	0.7280	1,600	-0.02(-2.54%)
Oct 13, 2023	0.7600	0.7762	0.7468	0.7470	14,600	-0.00(-0.59%)
Oct 12, 2023	0.7514	0.7514	0.7514	0.7514	1,000	-0.01(-1.17%)
Oct 11, 2023	0.7600	0.7603	0.7600	0.7603	5,000	+0.02(+3.33%)
Oct 10, 2023	0.7358	0.7358	0.7300	0.7358	26,410	+0.03(+3.63%)
Oct 09, 2023	0.7350	0.7375	0.7100	0.7100	33,930	-0.03(-3.48%)
Oct 06, 2023	0.7082	0.7356	0.7054	0.7356	14,271	-0.00(-0.58%)
Oct 05, 2023	0.7399	0.7399	0.7399	0.7399	14,400	-0.00(-0.01%)
Oct 04, 2023	0.7649	0.7700	0.7400	0.7400	22,940	-0.02(-2.63%)
Oct 03, 2023	0.7700	0.7700	0.7600	0.7600	7,650	+0.00(+0.00%)
Oct 02, 2023	0.7634	0.7634	0.7600	0.7600	3,000	-0.03(-4.08%)
Sep 28, 2023				0.7923	100	-0.01(-0.96%)
Sep 27, 2023	0.7850	0.8076	0.7850	0.8000	15,140	+0.01(+1.78%)
Sep 26, 2023	0.8048	0.8048	0.7860	0.7860	3,955	-0.02(-2.41%)
Sep 25, 2023	0.7963	0.8054	0.7850	0.8054	5,250	+0.01(+0.67%)
Sep 22, 2023	0.8011	0.8114	0.8000	0.8000	21,100	-0.02(-1.92%)
Sep 20, 2023				0.8157	0	-0.00(-0.52%)
Sep 19, 2023	0.8300	0.8300	0.8200	0.8200	5,400	-0.01(-1.68%)
Sep 18, 2023	0.8300	0.8340	0.8300	0.8340	5,100	+0.01(+1.60%)
Sep 15, 2023	0.8101	0.8356	0.8101	0.8209	5,331	-0.01(-1.10%)
Sep 14, 2023	0.8300	0.8300	0.8300	0.8300	4,500	+0.02(+3.11%)
Sep 13, 2023	0.8100	0.8182	0.7750	0.8050	128,628	+0.00(+0.11%)
Sep 12, 2023	0.8130	0.8130	0.8000	0.8041	92,078	-0.02(-1.94%)
Sep 11, 2023	0.7929	0.8248	0.7929	0.8200	46,900	-0.03(-3.53%)
Sep 08, 2023	0.8599	0.8599	0.8500	0.8500	7,065	+0.01(+0.91%)
Sep 07, 2023	0.8661	0.8665	0.8423	0.8423	5,801	-0.06(-6.41%)
Sep 06, 2023	0.9103	0.9106	0.9000	0.9000	66,200	-0.01(-1.52%)
Sep 05, 2023	0.9246	0.9246	0.9100	0.9139	10,335	-0.01(-1.23%)
Sep 01, 2023	0.9100	0.9253	0.9100	0.9253	58,130	+0.02(+2.19%)
Aug 31, 2023	0.9160	0.9160	0.9055	0.9055	7,650	+0.00(+0.00%)
Aug 30, 2023	0.8753	0.9080	0.8627	0.9055	12,440	+0.01(+0.84%)
Aug 29, 2023	0.8891	0.8980	0.8800	0.8980	9,595	+0.01(+0.90%)
Aug 25, 2023				0.8900	20	+0.03(+3.63%)
Aug 24, 2023	0.8450	0.8609	0.8450	0.8588	6,270	+0.00(+0.53%)
Aug 23, 2023	0.8388	0.8644	0.8342	0.8543	20,923	+0.01(+1.12%)
Aug 22, 2023	0.8448	0.8448	0.8448	0.8448	595	+0.01(+1.10%)
Aug 21, 2023	0.8310	0.8430	0.8200	0.8356	28,535	+0.01(+1.28%)
Aug 18, 2023	0.8400	0.8473	0.8247	0.8250	23,500	-0.01(-0.60%)
Aug 17, 2023	0.8400	0.8404	0.8300	0.8300	28,530	-0.02(-2.35%)
Aug 16, 2023	0.8461	0.8530	0.8461	0.8500	34,143	-0.01(-1.57%)
Aug 15, 2023	0.8500	0.8766	0.8401	0.8636	20,000	-0.02(-1.86%)
Aug 14, 2023	0.8489	0.8871	0.8401	0.8800	15,400	-0.02(-2.22%)
Aug 11, 2023	0.9242	0.9361	0.8854	0.9000	10,625	-0.01(-0.68%)
Aug 10, 2023	0.9335	0.9381	0.9062	0.9062	9,891	-0.03(-3.60%)
Aug 09, 2023	0.9000	0.9640	0.9000	0.9400	36,273	+0.06(+6.82%)
Aug 08, 2023	0.8600	0.8800	0.8408	0.8800	22,700	+0.04(+4.76%)
Aug 07, 2023	0.8500	0.8600	0.8400	0.8400	5,000	-0.03(-3.81%)
Aug 04, 2023	0.8733	0.8733	0.8733	0.8733	500	+0.01(+1.25%)
Aug 03, 2023	0.8625	0.8661	0.8625	0.8625	3,100	-0.01(-1.45%)
Aug 02, 2023	0.8752	0.8802	0.8602	0.8752	11,168	-0.02(-2.76%)
Aug 01, 2023	0.9000	0.9000	0.8258	0.9000	2,100	+0.01(+1.65%)
Jul 31, 2023	0.8868	0.8939	0.8586	0.8854	5,735	-0.01(-1.62%)
Jul 28, 2023	0.8641	0.9000	0.8400	0.9000	17,823	+0.04(+4.20%)
Jul 27, 2023	0.8460	0.8710	0.8460	0.8637	16,000	+0.01(+1.54%)
Jul 26, 2023	0.8500	0.8506	0.8500	0.8506	800	+0.00(+0.20%)
Jul 25, 2023	0.8487	0.8489	0.8447	0.8489	6,000	-0.01(-1.31%)
Jul 24, 2023	0.8721	0.8721	0.8436	0.8602	3,500	+0.00(+0.37%)
Jul 21, 2023	0.8530	0.8570	0.8430	0.8570	9,800	-0.01(-0.70%)
Jul 20, 2023	0.8338	0.8630	0.8338	0.8630	1,235	+0.03(+3.33%)
Jul 19, 2023	0.8352	0.8352	0.8352	0.8352	1,030	+0.00(+0.00%)
Jul 18, 2023	0.8352	0.8352	0.8352	0.8352	800	-0.02(-2.41%)
Jul 17, 2023	0.8296	0.8675	0.8096	0.8558	6,050	+0.03(+3.81%)
Jul 14, 2023	0.8235	0.8244	0.8184	0.8244	13,048	-0.01(-1.39%)
Jul 13, 2023	0.8360	0.8439	0.8360	0.8360	33,590	+0.00(+0.08%)
Jul 12, 2023	0.8111	0.8353	0.8110	0.8353	18,626	+0.02(+2.79%)
Jul 10, 2023				0.8126	0	-0.02(-2.10%)
Jul 07, 2023	0.8460	0.8460	0.8300	0.8300	12,031	+0.02(+2.47%)
Jul 06, 2023	0.8300	0.8470	0.8000	0.8100	12,600	-0.03(-3.38%)
Jul 05, 2023	0.8250	0.8390	0.8250	0.8383	2,400	-0.01(-1.03%)
Jul 03, 2023	0.8470	0.8470	0.7758	0.8470	1,588	+0.02(+1.90%)
Jun 30, 2023	0.8290	0.8470	0.8290	0.8312	3,717	-0.01(-1.05%)
Jun 29, 2023	0.8282	0.8400	0.8282	0.8400	738	+0.01(+1.20%)
Jun 28, 2023	0.8400	0.8400	0.8300	0.8300	10,941	+0.01(+0.96%)
Jun 27, 2023	0.8379	0.8400	0.8221	0.8221	3,719	-0.02(-2.13%)
Jun 26, 2023	0.8330	0.8500	0.8302	0.8400	4,525	+0.03(+3.35%)
Jun 23, 2023	0.8128	0.8128	0.8128	0.8128	13,473	-0.02(-2.48%)
Jun 22, 2023	0.8165	0.8335	0.8110	0.8335	3,600	+0.01(+1.77%)
Jun 21, 2023	0.8127	0.8200	0.8127	0.8190	5,922	+0.00(+0.49%)
Jun 20, 2023	0.8106	0.8150	0.8011	0.8150	20,517	+0.00(+0.05%)
Jun 16, 2023	0.8252	0.8252	0.8146	0.8146	1,200	+0.02(+2.87%)
Jun 15, 2023	0.7800	0.7919	0.7782	0.7919	20,022	-0.11(-11.86%)
May 08, 2023	0.8700	0.9013	0.8560	0.8985	21,106	+0.04(+4.87%)
May 05, 2023	0.8695	0.8720	0.8568	0.8568	1,840	-0.01(-0.81%)
May 04, 2023	0.8593	0.8800	0.8424	0.8638	52,350	+0.03(+4.07%)
May 03, 2023	0.8108	0.8300	0.8108	0.8300	2,600	+0.02(+2.47%)
May 02, 2023	0.7746	0.8100	0.7746	0.8100	10,400	+0.02(+3.16%)
May 01, 2023	0.7878	0.8070	0.7830	0.7852	16,800	+0.01(+1.08%)
Apr 28, 2023	0.7760	0.7768	0.7570	0.7768	23,517	+0.00(+0.04%)
Apr 27, 2023	0.7678	0.7765	0.7678	0.7765	700	+0.02(+2.17%)
Apr 26, 2023	0.7745	0.7908	0.7372	0.7600	46,140	-0.02(-2.18%)
Apr 25, 2023	0.7484	0.7769	0.7480	0.7769	28,050	+0.04(+4.97%)
Apr 24, 2023	0.7883	0.7883	0.7400	0.7401	39,375	-0.06(-7.02%)
Apr 21, 2023	0.7500	0.8002	0.7500	0.7960	25,249	+0.02(+2.05%)
Apr 20, 2023	0.8076	0.8100	0.7671	0.7800	32,882	-0.04(-4.99%)
Apr 19, 2023	0.8300	0.8300	0.8210	0.8210	4,083	-0.02(-2.26%)
Apr 18, 2023	0.8329	0.8400	0.8329	0.8400	3,700	+0.00(+0.23%)
Apr 17, 2023	0.8500	0.8640	0.8381	0.8381	10,101	-0.02(-2.32%)
Apr 14, 2023	0.8653	0.8882	0.8400	0.8580	13,330	-0.01(-0.79%)
Apr 13, 2023	0.9000	0.9174	0.8648	0.8648	10,750	-0.04(-4.13%)
Apr 12, 2023	0.8725	0.9200	0.8687	0.9021	16,258	-0.01(-1.60%)
Apr 11, 2023	0.8500	0.9168	0.8500	0.9168	20,699	+0.09(+10.62%)
Apr 10, 2023	0.7900	0.8288	0.7796	0.8288	44,335	+0.03(+3.74%)
Apr 06, 2023	0.7903	0.7989	0.7890	0.7989	4,150	+0.01(+1.13%)
Apr 05, 2023	0.8041	0.8041	0.7900	0.7900	12,800	-0.00(-0.04%)
Apr 04, 2023	0.7964	0.8159	0.7900	0.7903	89,825	-0.01(-1.50%)
Apr 03, 2023	0.8100	0.8200	0.8023	0.8023	42,150	+0.01(+0.64%)
Mar 31, 2023	0.7906	0.7972	0.7906	0.7972	13,800	+0.01(+0.75%)
Mar 30, 2023	0.7790	0.8124	0.7790	0.7913	29,700	+0.01(+1.68%)
Mar 29, 2023	0.7782	0.7782	0.7782	0.7782	300	+0.00(+0.10%)
Mar 28, 2023	0.7999	0.7999	0.7290	0.7774	45,910	+0.02(+2.29%)
Mar 27, 2023	0.7900	0.7999	0.7460	0.7600	26,008	-0.04(-5.00%)
Mar 24, 2023	0.7748	0.8080	0.7748	0.8000	61,375	+0.02(+2.56%)
Mar 23, 2023	0.7379	0.7884	0.7299	0.7800	31,430	+0.04(+4.91%)
Mar 22, 2023	0.7000	0.7435	0.6930	0.7435	32,349	+0.05(+6.82%)
Mar 21, 2023	0.7031	0.7075	0.6930	0.6960	24,083	-0.03(-4.63%)
Mar 20, 2023	0.7140	0.7309	0.6896	0.7298	110,896	+0.03(+3.95%)
Mar 17, 2023	0.6758	0.7139	0.6758	0.7021	9,139	+0.02(+2.50%)
Mar 16, 2023	0.6850	0.6895	0.6850	0.6850	77,757	+0.00(+0.00%)
Mar 15, 2023	0.7069	0.7069	0.6850	0.6850	19,774	+0.01(+0.74%)
Mar 14, 2023	0.6881	0.6937	0.6800	0.6800	4,844	+0.01(+2.22%)
Mar 13, 2023	0.6462	0.6825	0.6400	0.6652	42,470	+0.02(+3.12%)
Mar 10, 2023	0.6241	0.6451	0.5960	0.6451	17,200	+0.04(+5.75%)
Mar 09, 2023	0.6190	0.6190	0.6026	0.6100	4,300	-0.01(-1.61%)
Mar 08, 2023	0.6236	0.6236	0.6200	0.6200	8,000	-0.02(-2.67%)
Mar 07, 2023	0.6300	0.6370	0.6300	0.6370	7,260	+0.02(+4.07%)
Mar 06, 2023	0.6350	0.6350	0.6121	0.6121	9,050	-0.02(-3.39%)
Mar 03, 2023	0.6336	0.6336	0.6336	0.6336	2,600	-0.01(-0.97%)
Mar 02, 2023	0.6564	0.6564	0.6387	0.6398	8,000	-0.02(-3.06%)
Mar 01, 2023	0.6272	0.6600	0.6272	0.6600	32,500	+0.04(+7.16%)
Feb 28, 2023	0.6140	0.6159	0.6140	0.6159	8,000	+0.01(+0.97%)
Feb 27, 2023	0.5886	0.6300	0.5599	0.6100	63,760	+0.03(+4.90%)
Feb 24, 2023	0.5880	0.5959	0.5750	0.5815	42,689	+0.00(+0.00%)
Feb 23, 2023	0.6557	0.6557	0.5808	0.5815	24,100	-0.05(-8.38%)
Feb 22, 2023	0.6312	0.6347	0.6312	0.6347	4,200	+0.01(+1.55%)
Feb 21, 2023	0.6200	0.6250	0.6100	0.6250	33,005	+0.00(+0.00%)
Feb 16, 2023				0.6250	12	-0.01(-0.79%)
Feb 15, 2023	0.6349	0.6349	0.6300	0.6300	34,225	+0.01(+1.12%)
Feb 14, 2023	0.6230	0.6230	0.6230	0.6230	1,010	-0.01(-1.11%)
Feb 13, 2023	0.6288	0.6320	0.6181	0.6300	64,010	-0.02(-2.48%)
Feb 10, 2023	0.6600	0.6600	0.6300	0.6460	13,175	-0.00(-0.62%)
Feb 09, 2023	0.6830	0.6993	0.6500	0.6500	47,460	-0.04(-5.29%)
Feb 08, 2023	0.6678	0.6900	0.6430	0.6863	28,884	+0.00(+0.01%)
Feb 07, 2023	0.6500	0.6862	0.6500	0.6862	16,836	+0.04(+5.57%)
Feb 06, 2023	0.6704	0.6704	0.6500	0.6500	62,352	-0.05(-7.75%)
Feb 03, 2023	0.6907	0.7046	0.6701	0.7046	25,528	+0.01(+1.38%)
Feb 02, 2023	0.6950	0.7046	0.6950	0.6950	2,755	+0.02(+3.65%)

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.