Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2020		2.814	2.814	2.814	0	-0.22(-7.28%)
Jun 25, 2020	2.764	3.444	2.712	3.035	12,696,255	+0.25(+9.14%)
Jun 24, 2020	2.852	2.893	2.674	2.781	5,862,262	-0.13(-4.49%)
Jun 23, 2020	3.078	3.078	2.912	2.912	5,444,866	-0.02(-0.65%)
Jun 22, 2020	3.047	3.204	2.684	2.931	12,257,493	-0.10(-3.37%)
Jun 19, 2020	3.553	3.586	3.033	3.033	15,648,448	-0.04(-1.39%)
Jun 18, 2020	3.033	3.439	2.990	3.075	9,931,263	-0.07(-2.19%)
Jun 17, 2020	3.562	3.562	3.028	3.144	14,258,708	-0.50(-13.80%)
Jun 16, 2020	4.066	4.090	3.472	3.648	18,958,456	-0.83(-18.60%)
Jun 15, 2020	4.453	4.714	4.192	4.481	8,068,300	-0.09(-1.87%)
Jun 12, 2020	5.462	5.799	4.275	4.567	21,634,464	+0.38(+9.01%)
Jun 11, 2020	3.541	5.474	3.339	4.189	30,032,278	+0.20(+4.94%)
Jun 10, 2020	4.797	4.987	3.800	3.992	29,250,972	-1.65(-29.22%)
Jun 09, 2020	4.560	8.075	4.372	5.640	37,279,128	-10.96(-66.03%)
Jun 08, 2020	9.561	18.41	8.607	16.61	88,823,408	+10.72(+181.94%)
Jun 05, 2020	3.705	6.163	3.617	5.890	40,949,220	+2.55(+76.51%)
Jun 04, 2020	3.113	3.465	2.969	3.337	5,913,646	+0.22(+7.17%)
Jun 03, 2020	3.140	3.204	3.059	3.113	4,026,905	+0.07(+2.18%)
Jun 02, 2020	3.189	3.189	2.969	3.047	3,319,131	-0.04(-1.38%)
Jun 01, 2020	3.066	3.204	3.045	3.090	3,028,808	+0.00(+0.00%)
May 29, 2020	3.128	3.197	2.962	3.090	3,897,900	-0.07(-2.25%)
May 28, 2020	3.227	3.396	3.109	3.161	4,275,572	-0.12(-3.62%)
May 27, 2020	3.339	3.375	3.090	3.280	5,042,996	-0.01(-0.36%)
May 26, 2020	3.444	3.681	3.265	3.292	6,474,881	+0.04(+1.09%)
May 22, 2020	3.344	3.387	3.027	3.256	5,016,699	-0.11(-3.18%)
May 21, 2020	3.258	3.603	3.246	3.363	9,128,128	+0.22(+6.87%)
May 20, 2020	2.897	3.346	2.897	3.147	9,294,520	+0.30(+10.69%)
May 19, 2020	3.047	3.047	2.638	2.843	7,014,158	-0.12(-4.16%)
May 18, 2020	3.085	3.159	2.790	2.966	12,474,588	+0.40(+15.76%)
May 15, 2020	2.000	2.954	1.988	2.562	22,100,596	+0.49(+23.88%)
May 14, 2020	2.133	2.159	1.845	2.069	6,789,888	-0.21(-9.27%)
May 13, 2020	2.501	2.505	2.280	2.280	6,224,964	-0.33(-12.57%)
May 12, 2020	2.988	3.016	2.375	2.608	15,509,493	-0.46(-14.88%)
May 11, 2020	3.434	3.508	3.018	3.064	8,975,218	-0.43(-12.24%)
May 08, 2020	3.541	3.574	3.296	3.491	5,573,362	+0.02(+0.68%)
May 07, 2020	3.565	3.667	3.455	3.467	5,727,370	-0.06(-1.68%)
May 06, 2020	3.800	3.966	3.396	3.527	5,037,058	-0.15(-4.01%)
May 05, 2020	4.068	4.356	3.624	3.674	11,799,102	-0.02(-0.64%)
May 04, 2020	3.398	3.949	3.325	3.698	8,373,989	+0.14(+3.94%)
May 01, 2020	4.004	4.014	3.422	3.558	10,334,890	-0.60(-14.40%)
Apr 30, 2020	5.740	5.740	3.401	4.156	21,865,640	-2.22(-34.82%)
Apr 29, 2020	7.571	7.652	5.937	6.377	16,798,554	-0.55(-7.98%)
Apr 28, 2020	7.711	7.806	6.844	6.930	6,960,466	-0.55(-7.36%)
Apr 27, 2020	8.086	8.191	6.175	7.481	21,135,700	-2.00(-21.13%)
Apr 24, 2020	8.219	9.856	7.761	9.485	33,130,682	+2.96(+45.29%)
Apr 23, 2020	5.220	7.590	5.191	6.529	30,544,850	+1.74(+36.22%)
Apr 22, 2020	4.341	4.916	4.113	4.792	11,797,005	+0.57(+13.56%)
Apr 21, 2020	3.223	4.370	3.218	4.220	17,271,318	+0.81(+23.57%)
Apr 20, 2020	3.090	3.562	2.921	3.415	12,878,164	-0.02(-0.48%)
Apr 17, 2020	3.729	3.845	3.375	3.432	10,641,433	-0.26(-7.13%)
Apr 16, 2020	3.890	4.462	3.650	3.695	19,134,322	-0.19(-5.01%)
Apr 15, 2020	4.629	4.629	3.700	3.890	22,376,320	+3.86(+12384.73%)
Apr 14, 2020	0.0356	0.0356	0.0311	0.0312	780,528,128	-0.01(-18.00%)
Apr 13, 2020	0.0418	0.0420	0.0356	0.0380	505,588,928	-0.00(-5.88%)
Apr 09, 2020	0.0417	0.0499	0.0394	0.0404	863,124,992	+0.00(+0.00%)
Apr 08, 2020	0.0380	0.0404	0.0380	0.0404	349,291,488	+0.00(+7.26%)
Apr 07, 2020	0.0397	0.0414	0.0368	0.0376	395,481,888	-0.00(-6.05%)
Apr 06, 2020	0.0413	0.0413	0.0380	0.0401	339,963,168	-0.00(-3.27%)
Apr 03, 2020	0.0416	0.0417	0.0373	0.0414	367,479,360	+0.00(+3.75%)
Apr 02, 2020	0.0380	0.0416	0.0362	0.0399	436,009,664	+0.00(+13.20%)
Apr 01, 2020	0.0390	0.0404	0.0353	0.0353	333,508,736	-0.01(-14.01%)
Mar 31, 2020	0.0404	0.0418	0.0383	0.0410	270,718,752	+0.00(+3.60%)
Mar 30, 2020	0.0404	0.0404	0.0357	0.0396	355,826,752	-0.00(-2.00%)
Mar 27, 2020	0.0439	0.0439	0.0404	0.0404	313,518,464	-0.00(-9.95%)
Mar 26, 2020	0.0463	0.0463	0.0418	0.0449	370,444,480	+0.00(+1.78%)
Mar 25, 2020	0.0463	0.0468	0.0418	0.0441	322,092,000	-0.00(-7.20%)
Mar 24, 2020	0.0427	0.0499	0.0404	0.0475	521,959,744	+0.01(+13.57%)
Mar 23, 2020	0.0427	0.0443	0.0406	0.0418	337,004,128	-0.00(-7.22%)
Mar 20, 2020	0.0458	0.0475	0.0427	0.0451	361,629,344	-0.00(-0.11%)
Mar 19, 2020	0.0430	0.0473	0.0406	0.0451	471,779,104	+0.00(+4.51%)
Mar 18, 2020	0.0444	0.0481	0.0404	0.0432	445,224,064	-0.01(-15.13%)
Mar 17, 2020	0.0470	0.0546	0.0427	0.0509	693,656,512	+0.00(+7.10%)
Mar 16, 2020	0.0451	0.0546	0.0404	0.0475	713,693,120	-0.02(-33.33%)
Mar 13, 2020	0.0427	0.0712	0.0356	0.0712	926,462,400	+0.03(+95.95%)
Mar 12, 2020	0.0332	0.0465	0.0304	0.0364	759,498,816	+0.00(+1.86%)
Mar 11, 2020	0.0380	0.0380	0.0332	0.0357	574,675,136	-0.00(-6.06%)
Mar 10, 2020	0.0427	0.0451	0.0332	0.0380	985,384,512	+0.00(+1.72%)
Mar 09, 2020	0.0354	0.0475	0.0285	0.0374	1,355,994,112	-0.01(-27.54%)
Mar 06, 2020	0.0527	0.0533	0.0480	0.0516	487,126,400	-0.00(-6.06%)
Mar 05, 2020	0.0587	0.0588	0.0529	0.0549	351,169,376	-0.00(-7.23%)
Mar 04, 2020	0.0648	0.0676	0.0546	0.0592	477,335,424	-0.00(-1.54%)
Mar 03, 2020	0.0589	0.0641	0.0558	0.0601	576,577,216	+0.01(+16.32%)
Mar 02, 2020	0.0700	0.0712	0.0517	0.0517	1,130,486,144	-0.01(-20.91%)
Feb 28, 2020	0.0540	0.0672	0.0475	0.0653	908,444,544	+0.00(+5.73%)
Feb 27, 2020	0.0648	0.0700	0.0594	0.0618	640,575,616	-0.01(-15.72%)
Feb 26, 2020	0.1019	0.1021	0.0712	0.0733	989,127,232	-0.03(-30.48%)
Feb 25, 2020	0.1059	0.1090	0.0969	0.1054	282,296,928	+0.00(+0.79%)
Feb 24, 2020	0.0997	0.1116	0.0957	0.1046	286,452,032	-0.00(-1.70%)
Feb 21, 2020	0.1119	0.1119	0.1057	0.1064	181,557,856	-0.01(-6.39%)
Feb 20, 2020	0.1142	0.1187	0.1128	0.1137	248,114,032	-0.00(-0.15%)
Feb 19, 2020	0.1054	0.1151	0.1021	0.1138	310,512,000	+0.01(+8.93%)
Feb 18, 2020	0.1116	0.1116	0.1021	0.1045	277,383,360	-0.00(-2.22%)
Feb 14, 2020	0.1171	0.1171	0.1069	0.1069	496,868,416	-0.01(-8.22%)
Feb 13, 2020	0.1202	0.1239	0.1138	0.1164	348,981,280	-0.00(-2.79%)
Feb 12, 2020	0.1223	0.1263	0.1187	0.1198	294,891,392	+0.00(+0.28%)
Feb 11, 2020	0.1214	0.1241	0.1187	0.1195	254,047,216	+0.00(+0.30%)
Feb 10, 2020	0.1214	0.1223	0.1187	0.1191	246,748,864	-0.00(-2.07%)
Feb 07, 2020	0.1303	0.1303	0.1216	0.1216	176,578,224	-0.01(-5.71%)
Feb 06, 2020	0.1322	0.1342	0.1271	0.1290	142,355,968	-0.00(-2.81%)
Feb 05, 2020	0.1226	0.1337	0.1223	0.1327	285,546,144	+0.01(+10.61%)
Feb 04, 2020	0.1230	0.1235	0.1199	0.1200	254,330,288	-0.00(-0.53%)
Feb 03, 2020	0.1211	0.1255	0.1199	0.1206	233,853,072	-0.00(-0.76%)
Jan 31, 2020	0.1235	0.1329	0.1200	0.1215	397,558,912	-0.00(-3.20%)
Jan 30, 2020	0.1268	0.1296	0.1211	0.1256	236,334,208	-0.00(-1.82%)
Jan 29, 2020	0.1342	0.1374	0.1259	0.1279	425,419,776	+0.00(+3.56%)
Jan 28, 2020	0.1282	0.1306	0.1211	0.1235	344,317,216	-0.00(-2.44%)
Jan 27, 2020	0.1287	0.1318	0.1259	0.1266	246,489,904	-0.01(-4.50%)
Jan 24, 2020	0.1373	0.1373	0.1306	0.1325	319,409,344	-0.00(-2.67%)
Jan 23, 2020	0.1387	0.1407	0.1356	0.1362	233,180,576	-0.00(-3.22%)
Jan 22, 2020	0.1410	0.1448	0.1330	0.1407	284,442,400	-0.00(-0.69%)
Jan 21, 2020	0.1566	0.1567	0.1414	0.1417	385,333,792	-0.02(-9.78%)
Jan 17, 2020	0.1662	0.1670	0.1567	0.1570	232,844,096	-0.01(-4.15%)
Jan 16, 2020	0.1639	0.1747	0.1628	0.1638	241,534,864	-0.05(-24.39%)
Jan 15, 2020	0.1615	0.2167	0.1567	0.2167	207,047,888	+0.06(+35.59%)
Jan 14, 2020	0.1639	0.1680	0.1591	0.1598	218,124,448	-0.00(-1.23%)
Jan 13, 2020	0.1662	0.1709	0.1592	0.1618	232,834,128	-0.01(-6.79%)
Jan 10, 2020	0.1890	0.1890	0.1734	0.1736	287,158,272	-0.01(-6.75%)
Jan 09, 2020	0.1971	0.1983	0.1794	0.1862	333,230,944	-0.01(-4.99%)
Jan 08, 2020	0.2126	0.2135	0.1955	0.1960	272,272,640	-0.02(-8.32%)
Jan 07, 2020	0.2042	0.2167	0.1966	0.2137	207,956,928	+0.01(+3.21%)
Jan 06, 2020	0.2244	0.2256	0.2042	0.2071	288,155,200	-0.01(-4.91%)
Jan 03, 2020	0.2228	0.2285	0.2137	0.2178	323,933,792	+0.01(+6.63%)
Jan 02, 2020	0.1991	0.2060	0.1936	0.2042	217,278,384	+0.01(+4.17%)
Dec 31, 2019	0.1949	0.1983	0.1883	0.1961	228,642,176	-0.00(-0.94%)
Dec 30, 2019	0.2078	0.2130	0.1928	0.1979	247,793,840	-0.00(-2.42%)
Dec 27, 2019	0.2251	0.2266	0.1924	0.2028	376,401,536	-0.02(-9.14%)
Dec 26, 2019	0.2232	0.2304	0.2232	0.2232	138,806,144	+0.00(+0.25%)
Dec 24, 2019	0.2256	0.2298	0.2227	0.2227	114,217,712	-0.00(-1.29%)
Dec 23, 2019	0.2209	0.2280	0.2137	0.2256	278,608,896	-0.00(-0.28%)
Dec 20, 2019	0.2255	0.2327	0.2069	0.2263	754,351,360	+0.01(+3.75%)
Dec 19, 2019	0.2210	0.2338	0.2151	0.2181	464,438,208	+0.00(+2.03%)
Dec 18, 2019	0.1927	0.2197	0.1925	0.2137	539,970,752	+0.02(+10.25%)
Dec 17, 2019	0.1833	0.1948	0.1829	0.1939	350,739,456	+0.01(+6.07%)
Dec 16, 2019	0.1852	0.1900	0.1805	0.1828	333,157,536	-0.00(-2.48%)
Dec 13, 2019	0.1912	0.1936	0.1829	0.1874	266,944,096	+0.00(+0.84%)
Dec 12, 2019	0.1781	0.1900	0.1777	0.1859	279,297,760	+0.01(+5.03%)
Dec 11, 2019	0.1860	0.1870	0.1710	0.1770	208,418,192	-0.01(-3.88%)
Dec 10, 2019	0.1910	0.2014	0.1805	0.1841	353,613,280	-0.00(-1.82%)
Dec 09, 2019	0.1798	0.1887	0.1767	0.1875	253,195,312	+0.01(+3.88%)
Dec 06, 2019	0.1723	0.1825	0.1713	0.1805	278,667,680	+0.01(+5.66%)
Dec 05, 2019	0.1805	0.1912	0.1662	0.1708	515,394,688	-0.01(-3.18%)
Dec 04, 2019	0.1669	0.1788	0.1634	0.1765	654,409,728	+0.03(+16.55%)
Dec 03, 2019	0.1419	0.1544	0.1389	0.1514	284,097,120	+0.01(+5.13%)

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.