Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024				0.3300	0	-0.02(-5.71%)
May 13, 2024				0.3500	0	+0.00(+0.00%)
May 10, 2024	0.3475	0.3581	0.3475	0.3500	117,258	+0.00(+0.72%)
May 09, 2024	0.3476	0.3476	0.3475	0.3475	3,500	-0.00(-0.83%)
May 08, 2024	0.3464	0.3515	0.3464	0.3504	98,450	+0.01(+1.51%)
May 07, 2024	0.3535	0.3554	0.3400	0.3452	215,000	-0.01(-1.79%)
May 06, 2024	0.3368	0.3516	0.3368	0.3515	43,904	+0.03(+10.47%)
May 03, 2024	0.3182	0.3182	0.3182	0.3182	2,000	+0.02(+7.86%)
May 02, 2024	0.3000	0.3000	0.2950	0.2950	62,154	-0.01(-1.67%)
May 01, 2024	0.3000	0.3000	0.3000	0.3000	10,500	+0.01(+1.69%)
Apr 30, 2024	0.3237	0.3237	0.2900	0.2950	280,154	-0.03(-9.40%)
Apr 29, 2024	0.3300	0.3300	0.3256	0.3256	51,954	-0.01(-1.63%)
Apr 25, 2024				0.3310	0	+0.01(+2.83%)
Apr 24, 2024	0.3300	0.3300	0.3219	0.3219	78,000	-0.01(-2.51%)
Apr 23, 2024	0.3246	0.3302	0.3229	0.3302	25,000	+0.02(+4.89%)
Apr 22, 2024	0.2900	0.3220	0.2900	0.3148	57,500	+0.05(+16.68%)
Apr 19, 2024	0.2735	0.2735	0.2690	0.2698	59,000	-0.00(-0.15%)
Apr 18, 2024	0.2721	0.2721	0.2669	0.2702	10,700	+0.00(+0.90%)
Apr 17, 2024	0.2627	0.2688	0.2510	0.2678	108,000	+0.02(+6.69%)
Apr 16, 2024	0.2790	0.2790	0.2510	0.2510	165,848	-0.02(-7.04%)
Apr 15, 2024	0.2700	0.2700	0.2700	0.2700	1,364	+0.00(+0.45%)
Apr 12, 2024	0.2672	0.2711	0.2672	0.2688	33,500	+0.00(+0.56%)
Apr 11, 2024	0.2814	0.2814	0.2544	0.2673	196,000	-0.01(-4.06%)
Apr 10, 2024	0.2781	0.2814	0.2628	0.2786	410,980	-0.00(-0.14%)
Apr 09, 2024	0.2893	0.2893	0.2790	0.2790	7,000	-0.00(-0.25%)
Apr 08, 2024	0.2797	0.2797	0.2797	0.2797	14,500	+0.01(+2.79%)
Apr 05, 2024	0.2855	0.2855	0.2570	0.2721	373,106	-0.01(-4.26%)
Apr 04, 2024	0.2871	0.2900	0.2842	0.2842	10,840	-0.01(-2.00%)
Apr 03, 2024	0.2917	0.2960	0.2881	0.2900	19,750	+0.00(+0.94%)
Apr 02, 2024	0.3100	0.3100	0.2700	0.2873	775,500	-0.02(-7.14%)
Apr 01, 2024	0.3068	0.3094	0.3068	0.3094	8,000	+0.01(+1.71%)
Mar 28, 2024	0.3029	0.3042	0.3011	0.3042	5,700	+0.00(+0.76%)
Mar 27, 2024	0.2925	0.3019	0.2925	0.3019	8,000	+0.02(+6.79%)
Mar 26, 2024	0.2827	0.2869	0.2827	0.2827	8,500	-0.01(-2.15%)
Mar 25, 2024	0.2889	0.2930	0.2889	0.2889	3,097	-0.01(-3.38%)
Mar 22, 2024	0.3000	0.3059	0.2976	0.2990	14,605	-0.00(-0.07%)
Mar 21, 2024	0.3000	0.3041	0.2798	0.2992	268,313	+0.01(+3.31%)
Mar 20, 2024	0.2880	0.2910	0.2722	0.2896	168,500	+0.01(+1.94%)
Mar 19, 2024	0.2893	0.2893	0.2680	0.2841	265,000	+0.00(+1.65%)
Mar 18, 2024	0.3075	0.3075	0.2510	0.2795	874,000	-0.02(-6.83%)
Mar 15, 2024	0.3253	0.3279	0.3000	0.3000	255,000	-0.03(-7.69%)
Mar 13, 2024				0.3250	0	+0.00(+0.62%)
Mar 12, 2024	0.3221	0.3230	0.3221	0.3230	4,000	+0.00(+0.03%)
Mar 11, 2024	0.3200	0.3229	0.3200	0.3229	11,000	-0.00(-0.65%)
Mar 08, 2024	0.3180	0.3305	0.3097	0.3250	229,500	+0.01(+4.23%)
Mar 07, 2024	0.3176	0.3301	0.3000	0.3118	405,970	-0.04(-11.90%)
Mar 06, 2024	0.3499	0.3539	0.3499	0.3539	13,000	+0.01(+4.09%)
Mar 05, 2024	0.3466	0.3539	0.3356	0.3400	8,835	-0.03(-7.86%)
Mar 01, 2024				0.3690	2,500	-0.01(-1.55%)
Feb 28, 2024				0.3748	0	-0.01(-3.85%)
Feb 26, 2024				0.3898	0	+0.00(+1.09%)
Feb 23, 2024	0.3856	0.3856	0.3856	0.3856	3,000	-0.00(-1.13%)
Feb 22, 2024	0.3900	0.3900	0.3900	0.3900	2,500	+0.00(+0.36%)
Feb 21, 2024	0.3873	0.3886	0.3851	0.3886	16,124	-0.01(-2.85%)
Feb 20, 2024	0.3944	0.4000	0.3944	0.4000	13,500	+0.00(+0.03%)
Feb 16, 2024	0.3989	0.4007	0.3989	0.3999	11,600	-0.02(-3.92%)
Feb 15, 2024	0.4300	0.4300	0.4162	0.4162	63,100	+0.00(+0.65%)
Feb 14, 2024	0.4150	0.4150	0.4029	0.4135	46,500	+0.00(+0.36%)
Feb 13, 2024	0.4022	0.4120	0.4022	0.4120	22,500	-0.01(-1.55%)
Feb 12, 2024	0.4185	0.4185	0.4185	0.4185	5,158	+0.00(+0.58%)
Feb 09, 2024	0.4139	0.4178	0.4139	0.4161	13,415	-0.01(-1.96%)
Feb 08, 2024	0.4244	0.4244	0.4244	0.4244	1,000	+0.00(+1.02%)
Feb 07, 2024	0.4122	0.4400	0.4100	0.4201	33,392	+0.02(+5.93%)
Feb 06, 2024	0.3940	0.4300	0.3606	0.3966	64,021	+0.03(+6.93%)
Feb 05, 2024	0.3822	0.3822	0.3501	0.3709	50,500	-0.03(-7.34%)
Feb 01, 2024				0.4003	0	+0.00(+0.20%)
Jan 31, 2024	0.3500	0.4500	0.3246	0.3995	90,050	+0.08(+23.19%)
Jan 30, 2024	0.3211	0.3261	0.3211	0.3243	4,500	+0.02(+5.67%)
Jan 29, 2024	0.2920	0.3069	0.2920	0.3069	46,400	+0.00(+1.02%)
Jan 26, 2024	0.3038	0.3038	0.3038	0.3038	1,000	+0.01(+4.76%)
Jan 24, 2024				0.2900	0	-0.01(-3.33%)
Jan 22, 2024				0.3000	0	-0.00(-1.32%)
Jan 16, 2024				0.3040	0	-0.00(-1.04%)
Jan 12, 2024	0.3176	0.3176	0.2980	0.3072	1,700	+0.00(+1.45%)
Jan 11, 2024	0.3028	0.3028	0.3028	0.3028	1,000	+0.01(+3.27%)
Jan 08, 2024				0.2932	0	-0.03(-9.78%)
Jan 05, 2024	0.3304	0.3304	0.3250	0.3250	25,000	-0.01(-2.26%)
Jan 04, 2024	0.3332	0.3332	0.3250	0.3325	6,500	+0.01(+3.71%)
Jan 03, 2024	0.3206	0.3206	0.3110	0.3206	4,300	+0.02(+8.02%)
Jan 02, 2024	0.3059	0.3059	0.2660	0.2968	8,122	+0.02(+6.76%)
Dec 29, 2023	0.2780	0.2780	0.2780	0.2780	220	-0.01(-4.07%)
Dec 28, 2023	0.2753	0.2898	0.2753	0.2898	115,650	+0.01(+1.97%)
Dec 27, 2023	0.2831	0.2912	0.2682	0.2842	14,402	+0.01(+5.42%)
Dec 26, 2023	0.2696	0.2696	0.2696	0.2696	2,500	-0.02(-6.00%)
Dec 22, 2023	0.2868	0.2868	0.2868	0.2868	2,500	+0.00(+0.60%)
Dec 21, 2023	0.2800	0.2851	0.2750	0.2851	39,834	-0.01(-3.42%)
Dec 20, 2023	0.2803	0.3063	0.2803	0.2952	7,103	-0.00(-0.30%)
Dec 19, 2023	0.2961	0.2961	0.2961	0.2961	8,000	-0.00(-0.80%)
Dec 18, 2023	0.2985	0.2985	0.2985	0.2985	9,500	+0.00(+1.53%)
Dec 14, 2023				0.2940	0	-0.01(-2.00%)
Dec 13, 2023	0.2867	0.3000	0.2867	0.3000	7,600	+0.00(+0.57%)
Dec 12, 2023	0.2983	0.2983	0.2983	0.2983	50,000	-0.00(-0.63%)
Dec 07, 2023				0.3002	0	-0.01(-3.97%)
Dec 06, 2023	0.2950	0.3126	0.2852	0.3126	130,500	+0.01(+2.29%)
Dec 05, 2023	0.3056	0.3056	0.3056	0.3056	4,000	-0.01(-4.50%)
Dec 04, 2023	0.2955	0.3200	0.2955	0.3200	1,019	+0.01(+2.14%)
Dec 01, 2023	0.3074	0.3133	0.3050	0.3133	1,900	-0.01(-2.58%)
Nov 30, 2023	0.3216	0.3216	0.3216	0.3216	75,000	-0.04(-9.87%)
Nov 28, 2023				0.3568	0	+0.01(+2.59%)
Nov 27, 2023	0.3414	0.3478	0.3414	0.3478	26,450	+0.01(+3.27%)
Nov 20, 2023				0.3368	0	+0.02(+5.61%)
Nov 15, 2023				0.3189	0	+0.00(+1.24%)
Nov 14, 2023	0.3150	0.3150	0.3150	0.3150	4,000	+0.02(+5.00%)
Nov 13, 2023	0.3000	0.3000	0.3000	0.3000	1,050	-0.01(-1.96%)
Nov 10, 2023	0.3222	0.3222	0.3000	0.3060	22,800	-0.00(-1.29%)
Nov 09, 2023	0.3083	0.3100	0.3083	0.3100	4,000	+0.00(+0.32%)
Nov 07, 2023				0.3090	0	+0.00(+0.46%)
Nov 06, 2023	0.3076	0.3076	0.3076	0.3076	17,000	-0.00(-1.09%)
Nov 03, 2023	0.3001	0.3110	0.3001	0.3110	17,000	-0.01(-4.31%)
Oct 24, 2023				0.3250	10	+0.02(+6.98%)
Oct 19, 2023				0.3038	0	+0.00(+1.44%)
Oct 18, 2023	0.2964	0.3200	0.2937	0.2995	6,420	-0.01(-3.91%)
Oct 16, 2023				0.3117	0	-0.01(-4.09%)
Oct 13, 2023	0.3200	0.3250	0.3100	0.3250	13,000	+0.02(+4.84%)
Oct 11, 2023				0.3100	0	+0.00(+0.00%)
Oct 10, 2023	0.3100	0.3100	0.3100	0.3100	8,000	-0.01(-1.59%)
Oct 06, 2023				0.3150	0	-0.02(-4.55%)
Oct 05, 2023	0.3300	0.3300	0.3300	0.3300	1,300	-0.00(-0.12%)
Oct 04, 2023	0.3420	0.3420	0.3304	0.3304	10,000	-0.00(-0.36%)
Oct 03, 2023	0.3273	0.3316	0.3273	0.3316	15,300	-0.02(-4.66%)
Oct 02, 2023	0.3580	0.3580	0.3446	0.3478	18,400	-0.04(-9.21%)
Sep 20, 2023				0.3831	0	+0.03(+7.85%)
Sep 19, 2023	0.3600	0.3600	0.3552	0.3552	2,900	-0.04(-9.06%)
Sep 18, 2023	0.3906	0.3906	0.3906	0.3906	1,000	+0.01(+2.44%)
Sep 15, 2023	0.3920	0.3920	0.3813	0.3813	3,000	+0.01(+2.03%)
Sep 14, 2023	0.3868	0.3919	0.3737	0.3737	5,000	+0.01(+1.38%)
Sep 13, 2023	0.3686	0.3686	0.3686	0.3686	2,000	+0.00(+0.82%)
Sep 12, 2023	0.3652	0.3656	0.3602	0.3656	9,501	-0.00(-0.73%)
Sep 11, 2023	0.3661	0.3683	0.3661	0.3683	11,500	+0.00(+0.90%)
Sep 08, 2023	0.3656	0.3656	0.3650	0.3650	1,150	-0.03(-6.51%)
Sep 05, 2023				0.3904	0	+0.01(+3.58%)
Sep 01, 2023	0.3763	0.3769	0.3759	0.3769	3,000	+0.01(+2.14%)
Aug 29, 2023				0.3690	42	-0.00(-0.27%)
Aug 28, 2023	0.3574	0.3700	0.3496	0.3700	37,250	+0.04(+12.12%)
Aug 25, 2023	0.3700	0.3700	0.3300	0.3300	83,510	-0.05(-13.16%)
Aug 24, 2023	0.3800	0.3891	0.3800	0.3800	15,000	+0.00(+0.00%)
Aug 23, 2023	0.3784	0.3899	0.3784	0.3800	25,025	-0.03(-7.54%)
Aug 22, 2023	0.3878	0.4110	0.3878	0.4110	16,342	+0.03(+8.16%)
Aug 18, 2023				0.3800	0	+0.01(+2.70%)
Aug 17, 2023	0.3924	0.3924	0.3700	0.3700	16,000	-0.03(-7.96%)
Aug 15, 2023				0.4020	0	-0.00(-0.84%)
Aug 14, 2023	0.4147	0.4147	0.4054	0.4054	10,000	+0.01(+1.73%)
Aug 11, 2023	0.3983	0.3985	0.3983	0.3985	500	+0.00(+0.33%)
Aug 10, 2023	0.3989	0.3989	0.3880	0.3972	6,500	-0.02(-5.02%)
Aug 09, 2023	0.4100	0.4182	0.4071	0.4182	4,500	+0.00(+0.87%)
Aug 08, 2023	0.4177	0.4243	0.4146	0.4146	26,000	-0.01(-1.52%)
Aug 07, 2023	0.3963	0.4210	0.3963	0.4210	5,150	+0.02(+4.73%)
Aug 04, 2023	0.4021	0.4021	0.4020	0.4020	15,000	-0.02(-5.43%)
Aug 02, 2023				0.4251	0	-0.01(-2.12%)
Aug 01, 2023	0.4343	0.4343	0.4343	0.4343	2,500	-0.00(-0.37%)
Jul 27, 2023				0.4359	0	-0.03(-6.00%)
Jul 25, 2023				0.4637	0	+0.01(+2.14%)
Jul 21, 2023				0.4540	0	-0.02(-3.40%)
Jul 20, 2023	0.4700	0.4700	0.4700	0.4700	500	-0.03(-5.05%)
Jul 19, 2023	0.4950	0.4950	0.4950	0.4950	52,000	+0.00(+0.00%)
Jul 18, 2023	0.4781	0.4950	0.4781	0.4950	71,800	+0.04(+7.77%)
Jul 17, 2023	0.4587	0.4593	0.4587	0.4593	1,499	-0.01(-3.10%)
Jul 13, 2023				0.4740	0	+0.03(+5.66%)
Jul 11, 2023				0.4486	0	-0.01(-1.82%)
Jul 10, 2023	0.4042	0.4569	0.4036	0.4569	24,500	+0.05(+13.35%)
Jul 07, 2023	0.3783	0.4039	0.3727	0.4031	17,656	+0.04(+10.41%)
Jul 06, 2023	0.3650	0.3653	0.3650	0.3651	24,000	-0.01(-3.16%)
Jul 05, 2023	0.3775	0.3802	0.3647	0.3770	13,400	+0.02(+4.72%)
Jun 30, 2023				0.3600	0	+0.01(+1.81%)
Jun 29, 2023	0.3400	0.3536	0.3400	0.3536	10,500	-0.00(-0.95%)
Jun 28, 2023	0.3541	0.3677	0.3530	0.3570	9,200	-0.02(-4.65%)
Jun 27, 2023	0.3671	0.3781	0.3500	0.3744	84,925	+0.01(+2.32%)
Jun 26, 2023	0.3588	0.3659	0.3588	0.3659	1,000	+0.01(+1.61%)
Jun 23, 2023	0.3500	0.3601	0.3475	0.3601	31,000	+0.01(+3.03%)
Jun 22, 2023	0.3500	0.3518	0.3409	0.3495	34,000	-0.02(-5.90%)
Jun 21, 2023	0.3700	0.3755	0.3629	0.3714	13,411	+0.01(+2.15%)
Jun 20, 2023	0.3889	0.3889	0.3550	0.3636	23,700	-0.03(-7.20%)
Jun 16, 2023	0.3915	0.3918	0.3819	0.3918	1,300	-0.01(-1.43%)
Jun 12, 2023				0.3975	0	+0.00(+1.25%)
Jun 09, 2023	0.3899	0.3926	0.3899	0.3926	7,000	-0.01(-2.17%)
Jun 08, 2023	0.4047	0.4073	0.4013	0.4013	3,500	+0.01(+2.29%)
Jun 07, 2023	0.3923	0.3923	0.3923	0.3923	100	-0.01(-2.90%)
Jun 06, 2023	0.3987	0.4044	0.3921	0.4040	23,745	-0.01(-2.46%)
Jun 05, 2023	0.4142	0.4142	0.4142	0.4142	4,900	+0.00(+1.05%)
Jun 02, 2023	0.4222	0.4222	0.3991	0.4099	17,000	-0.03(-6.61%)

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.