Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	8.440	8.870	8.030	8.410	13,376	-0.02(-0.24%)
Jan 30, 2024	8.065	8.545	7.800	8.430	23,598	+0.26(+3.18%)
Jan 29, 2024	8.190	8.420	7.850	8.170	12,939	-0.08(-0.97%)
Jan 26, 2024	8.080	9.997	7.380	8.250	118,317	+0.37(+4.63%)
Jan 25, 2024	8.350	8.350	7.480	7.885	29,580	-0.71(-8.21%)
Jan 24, 2024	9.250	9.350	8.520	8.590	22,463	-0.77(-8.23%)
Jan 23, 2024	10.49	10.80	8.316	9.360	225,649	-0.28(-2.88%)
Jan 22, 2024	8.160	10.16	7.720	9.638	37,023	+1.25(+14.87%)
Jan 19, 2024	8.600	8.600	8.200	8.390	11,579	-0.13(-1.53%)
Jan 18, 2024	8.660	9.060	8.510	8.520	14,150	-0.15(-1.69%)
Jan 17, 2024	8.660	8.667	8.530	8.667	4,550	+0.01(+0.08%)
Jan 16, 2024	9.090	9.217	8.520	8.660	17,570	-0.49(-5.30%)
Jan 12, 2024	9.690	9.690	9.145	9.145	3,926	-0.31(-3.32%)
Jan 11, 2024	9.920	9.920	9.310	9.459	4,559	-0.26(-2.67%)
Jan 10, 2024	10.20	10.30	9.664	9.719	6,613	-0.35(-3.48%)
Jan 09, 2024	10.20	10.58	9.943	10.07	5,078	-0.21(-2.05%)
Jan 08, 2024	10.42	10.42	9.950	10.28	13,369	-0.14(-1.34%)
Jan 05, 2024	10.14	10.43	9.550	10.42	10,477	+0.31(+3.07%)
Jan 04, 2024	10.35	10.35	10.11	10.11	3,463	-0.23(-2.22%)
Jan 03, 2024	10.60	10.60	9.650	10.34	11,443	-0.46(-4.26%)
Jan 02, 2024	11.55	11.55	10.55	10.80	8,942	-0.70(-6.09%)
Dec 29, 2023	9.160	12.48	9.144	11.50	111,678	+2.31(+25.14%)
Dec 28, 2023	8.800	9.450	8.800	9.190	7,896	-0.05(-0.54%)
Dec 27, 2023	8.640	9.250	8.640	9.240	7,984	+0.64(+7.44%)
Dec 26, 2023	8.950	9.490	8.500	8.600	40,509	-0.39(-4.34%)
Dec 22, 2023	8.825	9.000	8.800	8.990	3,710	+0.00(+0.00%)
Dec 21, 2023	8.820	9.230	8.820	8.990	3,503	+0.19(+2.16%)
Dec 20, 2023	8.560	8.820	8.560	8.800	5,095	+0.21(+2.44%)
Dec 19, 2023	8.840	8.840	8.500	8.590	6,006	+0.09(+1.06%)
Dec 18, 2023	8.740	8.980	8.500	8.500	5,293	-0.25(-2.86%)
Dec 15, 2023	8.960	8.960	8.500	8.750	9,385	-0.25(-2.78%)
Dec 14, 2023	9.010	9.025	8.500	9.000	18,814	-0.18(-1.96%)
Dec 13, 2023	9.490	10.00	8.504	9.180	27,001	-0.25(-2.65%)
Dec 12, 2023	10.17	10.17	9.420	9.430	22,891	-0.85(-8.27%)
Dec 11, 2023	11.36	11.49	10.17	10.28	16,648	-1.18(-10.30%)
Dec 08, 2023	11.42	12.14	11.29	11.46	4,513	-0.12(-1.04%)
Dec 07, 2023	11.95	12.38	11.26	11.58	11,056	-0.11(-0.94%)
Dec 06, 2023	11.30	12.42	11.30	11.69	22,858	+0.06(+0.52%)
Dec 05, 2023	12.05	12.45	11.16	11.63	12,336	-0.45(-3.73%)
Dec 04, 2023	11.97	12.87	11.39	12.08	13,525	-0.04(-0.33%)
Dec 01, 2023	14.24	14.24	12.12	12.12	40,098	-2.17(-15.19%)
Nov 30, 2023	14.40	15.83	14.00	14.29	54,087	-0.58(-3.90%)
Nov 29, 2023	10.60	16.20	10.32	14.87	711,921	+5.46(+58.02%)
Nov 28, 2023	8.840	9.617	8.465	9.410	33,511	+0.39(+4.32%)
Nov 27, 2023	9.650	9.770	8.730	9.020	12,110	-0.59(-6.14%)
Nov 24, 2023	10.51	10.57	9.610	9.610	10,919	-1.14(-10.60%)
Nov 22, 2023	10.33	11.25	10.02	10.75	27,334	+0.27(+2.53%)
Nov 21, 2023	11.26	12.39	9.100	10.48	59,817	+10.13(+2895.71%)
Nov 20, 2023	0.3800	0.3800	0.3500	0.3500	504,097	-0.02(-5.71%)
Nov 17, 2023	0.3640	0.3799	0.3601	0.3712	159,358	+0.01(+2.51%)
Nov 16, 2023	0.3700	0.3800	0.3510	0.3621	55,879	+0.01(+3.16%)
Nov 15, 2023	0.3500	0.3786	0.3500	0.3510	310,889	+0.00(+0.29%)
Nov 14, 2023	0.3500	0.3540	0.3500	0.3500	31,878	-0.01(-1.69%)
Nov 13, 2023	0.3500	0.3560	0.3500	0.3560	31,055	+0.00(+0.56%)
Nov 10, 2023	0.3600	0.3808	0.3500	0.3540	176,409	-0.03(-6.82%)
Nov 09, 2023	0.3800	0.3900	0.3603	0.3799	26,885	-0.01(-2.09%)
Nov 08, 2023	0.3800	0.3898	0.3800	0.3880	16,842	+0.00(+0.91%)
Nov 07, 2023	0.3820	0.4001	0.3820	0.3845	30,697	+0.00(+0.65%)
Nov 06, 2023	0.4189	0.4189	0.3820	0.3820	37,871	-0.01(-2.13%)
Nov 03, 2023	0.3825	0.4099	0.3811	0.3903	43,937	-0.01(-2.50%)
Nov 02, 2023	0.4100	0.4200	0.3802	0.4003	98,406	-0.01(-2.39%)
Nov 01, 2023	0.4500	0.4500	0.4100	0.4101	43,467	-0.01(-1.65%)
Oct 31, 2023	0.4200	0.4360	0.4128	0.4170	17,352	-0.02(-3.94%)
Oct 30, 2023	0.4300	0.4370	0.4300	0.4341	18,008	+0.00(+0.30%)
Oct 27, 2023	0.4351	0.4400	0.4300	0.4328	18,924	+0.00(+0.63%)
Oct 26, 2023	0.4377	0.4400	0.4300	0.4301	28,278	-0.00(-0.21%)
Oct 25, 2023	0.4300	0.4450	0.4300	0.4310	32,083	-0.00(-0.92%)
Oct 24, 2023	0.4300	0.4499	0.4300	0.4350	30,195	+0.01(+1.16%)
Oct 23, 2023	0.4300	0.4499	0.4300	0.4300	11,116	+0.00(+0.00%)
Oct 20, 2023	0.4300	0.4401	0.4300	0.4300	16,285	+0.00(+0.00%)
Oct 19, 2023	0.4300	0.4497	0.4300	0.4300	26,887	-0.01(-1.98%)
Oct 18, 2023	0.4500	0.4500	0.4300	0.4387	31,155	-0.01(-2.51%)
Oct 17, 2023	0.4300	0.4661	0.4300	0.4500	61,224	+0.01(+3.19%)
Oct 16, 2023	0.4461	0.4661	0.4300	0.4361	63,925	-0.03(-6.44%)
Oct 13, 2023	0.4703	0.4800	0.4500	0.4661	14,811	-0.01(-2.69%)
Oct 12, 2023	0.4459	0.4799	0.4459	0.4790	30,178	+0.01(+2.55%)
Oct 11, 2023	0.4650	0.4799	0.4402	0.4671	14,669	+0.01(+2.43%)
Oct 10, 2023	0.4500	0.4800	0.4500	0.4560	43,142	-0.01(-1.26%)
Oct 09, 2023	0.4600	0.4770	0.4300	0.4618	38,448	-0.01(-1.89%)
Oct 06, 2023	0.4733	0.5040	0.4603	0.4707	64,507	-0.02(-3.53%)
Oct 05, 2023	0.4900	0.6610	0.4700	0.4879	1,016,180	-0.01(-2.01%)
Oct 04, 2023	0.4800	0.5044	0.4701	0.4979	69,238	+0.03(+5.94%)
Oct 03, 2023	0.4300	0.4898	0.4300	0.4700	187,525	-0.03(-5.43%)
Oct 02, 2023	0.4780	0.5000	0.4500	0.4970	33,554	+0.02(+3.97%)
Sep 29, 2023	0.4685	0.4899	0.4500	0.4780	55,865	+0.02(+3.91%)
Sep 28, 2023	0.4582	0.4800	0.4501	0.4600	41,459	+0.00(+0.00%)
Sep 27, 2023	0.4600	0.4700	0.4400	0.4600	51,917	+0.01(+1.46%)
Sep 26, 2023	0.4400	0.4628	0.4400	0.4534	23,522	+0.00(+0.73%)
Sep 25, 2023	0.4400	0.4580	0.4501	0.4501	80,240	+0.01(+2.27%)
Sep 22, 2023	0.4300	0.4628	0.4100	0.4401	48,830	+0.01(+2.61%)
Sep 21, 2023	0.4230	0.4498	0.4050	0.4289	57,085	+0.01(+1.64%)
Sep 20, 2023	0.4520	0.4605	0.4220	0.4220	98,950	-0.05(-9.83%)
Sep 19, 2023	0.4561	0.4799	0.4450	0.4680	18,599	+0.00(+0.43%)
Sep 18, 2023	0.4502	0.4800	0.4500	0.4660	25,527	+0.02(+4.70%)
Sep 15, 2023	0.4800	0.5200	0.4451	0.4451	106,636	-0.05(-10.98%)
Sep 14, 2023	0.4900	0.5000	0.4901	0.5000	24,545	+0.01(+1.75%)
Sep 13, 2023	0.5000	0.5004	0.4901	0.4914	28,480	+0.01(+1.28%)
Sep 12, 2023	0.4800	0.5000	0.4800	0.4852	22,624	+0.00(+0.25%)
Sep 11, 2023	0.5000	0.5097	0.4800	0.4840	23,803	-0.01(-1.22%)
Sep 08, 2023	0.5200	0.5200	0.4672	0.4900	31,675	+0.02(+3.70%)
Sep 07, 2023	0.4729	0.4850	0.4695	0.4725	34,611	+0.00(+0.47%)
Sep 06, 2023	0.4900	0.5222	0.4703	0.4703	45,684	-0.01(-2.02%)
Sep 05, 2023	0.5100	0.5460	0.4750	0.4800	38,723	-0.03(-5.88%)
Sep 01, 2023	0.5010	0.5250	0.5000	0.5100	27,632	+0.00(+0.00%)
Aug 31, 2023	0.5090	0.5139	0.5000	0.5100	22,186	+0.01(+1.80%)
Aug 30, 2023	0.5000	0.5200	0.5000	0.5010	133,609	-0.01(-1.75%)
Aug 29, 2023	0.5200	0.5200	0.5000	0.5099	36,130	-0.00(-0.93%)
Aug 28, 2023	0.5100	0.5350	0.5000	0.5147	116,380	+0.01(+1.94%)
Aug 25, 2023	0.4900	0.5151	0.4680	0.5049	69,599	-0.00(-0.04%)
Aug 24, 2023	0.6333	0.6400	0.4239	0.5051	1,072,213	-0.13(-20.58%)
Aug 23, 2023	0.6700	0.6736	0.6125	0.6360	145,513	-0.03(-4.13%)
Aug 22, 2023	0.6800	0.6800	0.6500	0.6634	66,710	-0.02(-2.44%)
Aug 21, 2023	0.6900	0.7100	0.6730	0.6800	49,396	+0.01(+1.31%)
Aug 18, 2023	0.6903	0.7200	0.6710	0.6712	105,933	-0.03(-4.79%)
Aug 17, 2023	0.7100	0.7199	0.7000	0.7050	60,631	-0.01(-0.98%)
Aug 16, 2023	0.7000	0.7200	0.7030	0.7120	44,640	-0.00(-0.20%)
Aug 15, 2023	0.7178	0.7300	0.7025	0.7134	50,518	-0.03(-3.59%)
Aug 14, 2023	0.7049	0.7572	0.6845	0.7400	277,166	+0.02(+2.64%)
Aug 11, 2023	0.6900	0.7400	0.6900	0.7210	316,347	-0.01(-1.11%)
Aug 10, 2023	0.7340	0.7800	0.6760	0.7291	5,040,055	+0.06(+8.63%)
Aug 09, 2023	0.6901	0.7001	0.6518	0.6712	189,315	-0.01(-2.04%)
Aug 08, 2023	0.6910	0.7100	0.6806	0.6852	57,956	-0.02(-2.21%)
Aug 07, 2023	0.6900	0.7349	0.6900	0.7007	50,098	-0.02(-2.15%)
Aug 04, 2023	0.7200	0.7350	0.7020	0.7161	41,304	+0.00(+0.01%)
Aug 03, 2023	0.7400	0.7400	0.7076	0.7160	55,834	-0.02(-2.98%)
Aug 02, 2023	0.7200	0.7400	0.6913	0.7380	454,526	+0.01(+1.10%)
Aug 01, 2023	0.6758	0.7300	0.6315	0.7300	273,611	+0.05(+7.99%)
Jul 31, 2023	0.6900	0.6890	0.6616	0.6760	71,379	-0.01(-1.20%)
Jul 28, 2023	0.6950	0.6950	0.6621	0.6842	36,362	+0.02(+3.68%)
Jul 27, 2023	0.6800	0.6899	0.6500	0.6599	62,686	-0.02(-2.60%)
Jul 26, 2023	0.6700	0.6800	0.6653	0.6775	23,214	+0.02(+2.64%)
Jul 25, 2023	0.6900	0.6900	0.6600	0.6601	39,822	-0.02(-2.97%)
Jul 24, 2023	0.7400	0.7400	0.6800	0.6803	121,519	-0.03(-4.88%)
Jul 21, 2023	0.7225	0.7386	0.7100	0.7152	37,139	-0.01(-1.76%)
Jul 20, 2023	0.7210	0.7388	0.7118	0.7280	22,727	+0.01(+1.11%)
Jul 19, 2023	0.7099	0.7200	0.7010	0.7200	35,025	+0.01(+1.41%)
Jul 18, 2023	0.7000	0.7100	0.7000	0.7100	39,352	+0.00(+0.00%)
Jul 17, 2023	0.7200	0.7290	0.7001	0.7100	50,719	-0.01(-1.53%)
Jul 14, 2023	0.7240	0.7347	0.7103	0.7210	113,643	-0.02(-2.57%)
Jul 13, 2023	0.7500	0.7500	0.7302	0.7400	20,739	-0.01(-1.33%)
Jul 12, 2023	0.7390	0.7598	0.7300	0.7500	30,641	+0.02(+2.74%)
Jul 11, 2023	0.7240	0.7499	0.7100	0.7300	26,131	+0.01(+1.33%)
Jul 10, 2023	0.7141	0.7400	0.7141	0.7204	12,327	-0.00(-0.63%)
Jul 07, 2023	0.7200	0.7400	0.7100	0.7250	22,594	+0.01(+1.97%)
Jul 06, 2023	0.7436	0.7497	0.7080	0.7110	93,922	-0.03(-3.92%)
Jul 05, 2023	0.7430	0.7500	0.7311	0.7400	31,344	+0.01(+1.23%)
Jul 03, 2023	0.7310	0.7402	0.7310	0.7310	15,801	-0.01(-1.19%)
Jun 30, 2023	0.7401	0.7700	0.7300	0.7398	53,279	-0.02(-2.53%)
Jun 29, 2023	0.7499	0.7650	0.7394	0.7590	19,682	+0.01(+1.88%)
Jun 28, 2023	0.7500	0.7650	0.7350	0.7450	77,020	+0.02(+2.05%)
Jun 27, 2023	0.7200	0.7900	0.7200	0.7300	117,646	-0.04(-4.58%)
Jun 26, 2023	0.7735	0.7948	0.7263	0.7650	121,394	-0.01(-1.10%)
Jun 23, 2023	0.8099	0.8099	0.7573	0.7735	90,555	+0.01(+1.76%)
Jun 22, 2023	0.7600	0.7863	0.7600	0.7601	22,969	-0.03(-3.33%)
Jun 21, 2023	0.7900	0.8500	0.7500	0.7863	144,018	+0.03(+3.43%)
Jun 20, 2023	0.7880	0.7880	0.7602	0.7602	133,307	-0.04(-4.92%)
Jun 16, 2023	0.7900	0.8010	0.7310	0.7995	2,461,654	+0.04(+5.21%)
Jun 15, 2023	0.7314	0.7618	0.7262	0.7599	42,791	-0.02(-2.60%)
May 08, 2023	0.7777	0.8000	0.7546	0.7802	48,565	+0.03(+3.39%)
May 05, 2023	0.7800	0.7998	0.7254	0.7546	90,782	-0.03(-3.90%)
May 04, 2023	0.8000	0.8000	0.7801	0.7852	30,817	-0.02(-1.87%)
May 03, 2023	0.7518	0.8299	0.7518	0.8002	55,541	+0.01(+1.29%)
May 02, 2023	0.7844	0.8000	0.7511	0.7900	15,096	+0.01(+0.73%)
May 01, 2023	0.7600	0.8069	0.7495	0.7843	98,149	+0.01(+1.86%)
Apr 28, 2023	0.7500	0.7800	0.7400	0.7700	65,330	+0.03(+4.04%)
Apr 27, 2023	0.7800	0.7800	0.7350	0.7401	58,811	-0.00(-0.39%)
Apr 26, 2023	0.7201	0.7458	0.7200	0.7430	41,528	+0.02(+2.33%)
Apr 25, 2023	0.7400	0.7400	0.7100	0.7261	36,366	-0.02(-3.17%)
Apr 24, 2023	0.7600	0.7601	0.7400	0.7499	21,430	-0.01(-0.73%)
Apr 21, 2023	0.7400	0.7626	0.7400	0.7554	15,744	+0.02(+2.05%)
Apr 20, 2023	0.7400	0.7540	0.7400	0.7402	6,440	-0.02(-2.61%)
Apr 19, 2023	0.7700	0.7949	0.7200	0.7600	76,355	+0.01(+1.32%)
Apr 18, 2023	0.7400	0.7700	0.7400	0.7501	27,384	-0.02(-1.96%)
Apr 17, 2023	0.7300	0.7700	0.7300	0.7651	15,246	+0.02(+3.36%)
Apr 14, 2023	0.7300	0.7700	0.7300	0.7402	26,243	-0.00(-0.32%)
Apr 13, 2023	0.7000	0.8000	0.7000	0.7426	32,436	+0.02(+3.10%)
Apr 12, 2023	0.7501	0.7600	0.7200	0.7203	38,446	-0.02(-3.28%)
Apr 11, 2023	0.7400	0.7600	0.7410	0.7447	14,113	+0.00(+0.54%)
Apr 10, 2023	0.8100	0.8100	0.7205	0.7407	42,679	-0.03(-3.81%)
Apr 06, 2023	0.7800	0.7899	0.7600	0.7700	23,137	-0.01(-1.87%)
Apr 05, 2023	0.7700	0.7998	0.7700	0.7847	8,274	+0.00(+0.28%)
Apr 04, 2023	0.7800	0.7937	0.7724	0.7825	20,486	-0.02(-2.19%)
Apr 03, 2023	0.8100	0.8117	0.7750	0.8000	31,072	-0.01(-0.97%)
Mar 31, 2023	0.8000	0.8078	0.7842	0.8078	30,194	+0.02(+2.25%)
Mar 30, 2023	0.7702	0.8000	0.7702	0.7900	16,995	+0.00(+0.00%)
Mar 29, 2023	0.8100	0.8100	0.7700	0.7900	25,268	-0.01(-1.25%)
Mar 28, 2023	0.7751	0.8100	0.7502	0.8000	74,201	+0.02(+2.56%)
Mar 27, 2023	0.7798	0.7900	0.7442	0.7800	68,844	-0.01(-1.58%)
Mar 24, 2023	0.7980	0.8136	0.7602	0.7925	16,548	+0.01(+1.68%)
Mar 23, 2023	0.8112	0.8500	0.7630	0.7794	44,862	+0.01(+0.88%)
Mar 22, 2023	0.7680	0.7812	0.7500	0.7726	6,721	-0.00(-0.31%)
Mar 21, 2023	0.7600	0.7900	0.7600	0.7750	20,982	+0.02(+1.97%)
Mar 20, 2023	0.7500	0.7750	0.7453	0.7600	38,993	-0.02(-2.10%)
Mar 17, 2023	0.8000	0.8000	0.7500	0.7763	24,757	-0.02(-2.66%)
Mar 16, 2023	0.7899	0.8004	0.7531	0.7975	23,352	+0.01(+0.92%)
Mar 15, 2023	0.7900	0.8200	0.7900	0.7902	22,756	+0.00(+0.03%)
Mar 14, 2023	0.7900	0.8416	0.7702	0.7900	49,587	+0.01(+1.18%)
Mar 13, 2023	0.7364	0.7998	0.7000	0.7808	83,795	+0.06(+8.66%)
Mar 10, 2023	0.8000	0.8002	0.7000	0.7186	252,824	-0.08(-10.44%)
Mar 09, 2023	0.8400	0.8799	0.8012	0.8024	42,245	-0.04(-4.50%)
Mar 08, 2023	0.9230	0.9499	0.8400	0.8402	103,088	-0.06(-6.14%)
Mar 07, 2023	0.9100	0.9399	0.8702	0.8952	207,452	-0.04(-4.76%)
Mar 06, 2023	0.9163	0.9500	0.8130	0.9399	2,471,805	+0.13(+16.32%)
Mar 03, 2023	0.7977	0.8080	0.7702	0.8080	32,773	+0.01(+1.29%)
Mar 02, 2023	0.8600	0.8550	0.7700	0.7977	32,382	-0.01(-1.52%)
Mar 01, 2023	0.8101	0.8360	0.8100	0.8100	29,506	+0.00(+0.00%)
Feb 28, 2023	0.7952	0.8397	0.7851	0.8100	61,960	+0.03(+3.79%)
Feb 27, 2023	0.8100	0.8497	0.7700	0.7804	340,712	-0.02(-2.49%)
Feb 24, 2023	0.8300	0.8633	0.8000	0.8003	23,488	-0.04(-4.73%)
Feb 23, 2023	0.8500	0.8700	0.8300	0.8400	12,807	+0.00(+0.00%)
Feb 22, 2023	0.8400	0.8700	0.8400	0.8400	17,388	+0.01(+0.60%)
Feb 21, 2023	0.8600	0.8900	0.8100	0.8350	48,320	-0.03(-2.92%)
Feb 17, 2023	0.9001	0.9001	0.8300	0.8601	33,899	+0.02(+1.79%)
Feb 16, 2023	0.8600	0.8900	0.8159	0.8450	48,436	-0.04(-3.98%)
Feb 15, 2023	0.8900	0.9001	0.8601	0.8800	23,750	+0.00(+0.00%)
Feb 14, 2023	0.8600	0.9100	0.8600	0.8800	12,499	+0.01(+1.66%)
Feb 13, 2023	0.8724	0.8807	0.8500	0.8656	36,887	-0.03(-3.82%)
Feb 10, 2023	0.8400	0.9399	0.8352	0.9000	43,728	+0.05(+5.88%)
Feb 09, 2023	0.9100	0.9100	0.8400	0.8500	100,817	-0.04(-4.49%)
Feb 08, 2023	0.9100	0.9200	0.8900	0.8900	30,467	-0.02(-2.62%)
Feb 07, 2023	0.9200	0.9299	0.9103	0.9139	52,095	-0.01(-0.66%)
Feb 06, 2023	0.9200	0.9599	0.9200	0.9200	39,999	-0.01(-1.01%)
Feb 03, 2023	0.9580	0.9794	0.9294	0.9294	50,539	-0.02(-2.17%)
Feb 02, 2023	0.9400	0.9700	0.9277	0.9500	43,711	+0.02(+2.33%)

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.