Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.4950	0.4950	0.4500	0.4500	2,136	-0.03(-7.22%)
May 30, 2024	0.4850	0.4900	0.4850	0.4850	591	+0.03(+7.78%)
May 29, 2024	0.3576	0.4975	0.3451	0.4500	1,057	+0.07(+17.55%)
May 28, 2024	0.4900	0.4998	0.3828	0.3828	6,477	-0.02(-5.90%)
May 24, 2024	0.4200	0.4901	0.3940	0.4068	11,100	-0.07(-14.30%)
May 23, 2024	0.4675	0.4773	0.4500	0.4747	2,594	+0.03(+7.89%)
May 22, 2024	0.4700	0.4722	0.3800	0.4400	11,615	+0.00(+0.62%)
May 20, 2024				0.4373	0	-0.02(-4.37%)
May 16, 2024				0.4573	0	+0.01(+2.53%)
May 15, 2024	0.4250	0.4600	0.4250	0.4460	4,079	+0.06(+14.36%)
May 14, 2024	0.2600	0.4790	0.2600	0.3900	27,647	-0.16(-28.77%)
May 13, 2024	0.4000	0.5475	0.4000	0.5475	33,471	+0.05(+10.05%)
May 09, 2024				0.4975	1	+0.00(+0.99%)
May 06, 2024				0.4926	10	+0.06(+14.56%)
May 03, 2024	0.4800	0.4900	0.4125	0.4300	2,402	+0.07(+19.41%)
May 02, 2024	0.3601	0.3601	0.3601	0.3601	250	+0.01(+2.89%)
May 01, 2024	0.3500	0.4600	0.3300	0.3500	11,975	-0.05(-12.50%)
Apr 30, 2024	0.4499	0.4499	0.4000	0.4000	2,875	-0.07(-14.20%)
Apr 25, 2024				0.4662	0	-0.02(-4.86%)
Apr 23, 2024				0.4900	0	+0.04(+8.89%)
Apr 22, 2024	0.3824	0.4554	0.3300	0.4500	1,385	+0.03(+7.14%)
Apr 19, 2024	0.3275	0.4200	0.3025	0.4200	1,401	+0.01(+3.45%)
Apr 18, 2024	0.4060	0.4060	0.4060	0.4060	100	+0.10(+34.17%)
Apr 17, 2024	0.3026	0.3026	0.3026	0.3026	278	+0.00(+0.03%)
Apr 16, 2024	0.3000	0.3700	0.3000	0.3025	5,652	+0.00(+0.83%)
Apr 15, 2024	0.3000	0.3000	0.3000	0.3000	875	-0.08(-21.05%)
Apr 12, 2024	0.3900	0.3900	0.3800	0.3800	7,701	-0.01(-3.06%)
Apr 11, 2024	0.3900	0.4950	0.3800	0.3920	2,500	-0.09(-18.33%)
Apr 04, 2024				0.4800	85	+0.07(+17.07%)
Apr 03, 2024	0.5000	0.5000	0.4100	0.4100	1,193	+0.02(+6.49%)
Apr 02, 2024	0.5000	0.5225	0.3850	0.3850	2,850	-0.11(-23.00%)
Mar 28, 2024				0.5000	0	+0.00(+0.00%)
Mar 27, 2024	0.5400	0.5500	0.5000	0.5000	45,531	+0.00(+0.00%)
Mar 26, 2024	0.4900	0.5100	0.4900	0.5000	58,843	+0.00(+0.00%)
Mar 25, 2024	0.4380	0.5100	0.4380	0.5000	138,935	-0.01(-1.96%)
Mar 22, 2024	0.4774	0.5100	0.4774	0.5100	50,863	+0.03(+6.25%)
Mar 21, 2024	0.3401	0.4800	0.3401	0.4800	6,479	+0.02(+5.49%)
Mar 20, 2024	0.4043	0.4550	0.4043	0.4550	6,101	+0.02(+5.20%)
Mar 19, 2024	0.3216	0.4325	0.3015	0.4325	95,030	+0.06(+15.95%)
Mar 15, 2024				0.3730	1	-0.02(-4.51%)
Mar 14, 2024	0.3945	0.3984	0.3711	0.3906	25,962	+0.01(+2.79%)
Mar 13, 2024	0.3900	0.4500	0.3700	0.3800	175,635	-0.03(-7.32%)
Mar 12, 2024	0.4675	0.4675	0.3905	0.4100	174,492	-0.06(-12.30%)
Mar 11, 2024	0.5497	0.5497	0.4675	0.4675	6,419	-0.06(-10.99%)
Mar 08, 2024	0.5299	0.5425	0.4612	0.5252	25,348	-0.03(-5.59%)
Mar 07, 2024	0.5176	0.5563	0.5000	0.5563	10,971	+0.04(+6.78%)
Mar 06, 2024	0.5600	0.5600	0.5210	0.5210	17,399	-0.04(-6.55%)
Mar 05, 2024	0.5949	0.5949	0.5575	0.5575	438	+0.01(+1.36%)
Mar 04, 2024	0.5301	0.5500	0.5301	0.5500	1,265	+0.01(+1.85%)
Mar 01, 2024	0.5325	0.5400	0.5325	0.5400	1,912	+0.01(+2.66%)
Feb 29, 2024	0.5300	0.5300	0.5225	0.5260	3,206	-0.01(-2.59%)
Feb 28, 2024	0.5225	0.5800	0.5225	0.5400	7,912	+0.01(+1.89%)
Feb 27, 2024	0.5511	0.5525	0.5200	0.5300	8,266	-0.02(-3.81%)
Feb 26, 2024	0.6000	0.6000	0.5510	0.5510	14,303	-0.01(-2.48%)
Feb 23, 2024	0.6125	0.6300	0.5510	0.5650	79,705	-0.08(-13.06%)
Feb 22, 2024	0.6102	0.7281	0.6102	0.6499	52,647	-0.05(-6.76%)
Feb 21, 2024	0.5800	0.7199	0.5725	0.6970	11,246	-0.02(-3.19%)
Feb 16, 2024				0.7200	2	-0.04(-5.26%)
Feb 14, 2024				0.7600	1	+0.00(+0.01%)
Feb 13, 2024	0.7599	0.7599	0.7599	0.7599	209	+0.03(+4.10%)
Feb 12, 2024	0.7373	0.7560	0.7201	0.7300	2,708	+0.04(+5.66%)
Feb 09, 2024	0.7700	0.7700	0.6909	0.6909	1,499	-0.08(-10.25%)
Feb 08, 2024	0.8000	0.8000	0.7001	0.7698	4,296	-0.03(-3.18%)
Feb 07, 2024	0.7951	0.7951	0.7951	0.7951	393	+0.09(+12.45%)
Feb 06, 2024	0.7073	0.7535	0.6901	0.7071	3,431	+0.00(+0.00%)
Feb 05, 2024	0.7071	0.7071	0.7071	0.7071	152	-0.13(-15.82%)
Feb 01, 2024				0.8400	0	-0.01(-1.18%)
Jan 31, 2024	0.8500	0.8500	0.8500	0.8500	553	+0.00(+0.00%)
Jan 29, 2024				0.8500	0	+0.00(+0.00%)
Jan 26, 2024	0.8585	0.8585	0.8500	0.8500	1,266	-0.03(-3.40%)
Jan 25, 2024	0.8400	0.8799	0.8400	0.8799	600,339	+0.08(+9.97%)
Jan 24, 2024	0.8001	0.8001	0.8001	0.8001	406	-0.03(-3.60%)
Jan 22, 2024				0.8300	1	-0.06(-6.74%)
Jan 18, 2024				0.8900	120	-0.08(-8.25%)
Jan 16, 2024				0.9700	7	-0.01(-1.02%)
Jan 10, 2024				0.9800	4	-0.13(-11.70%)
Jan 08, 2024				1.110	39	+0.01(+0.90%)
Jan 05, 2024	1.100	1.100	1.100	1.100	853	+0.01(+0.92%)
Jan 04, 2024	1.020	1.090	1.010	1.090	1,642	-0.03(-2.68%)
Jan 03, 2024	1.050	1.120	1.050	1.120	581	-0.02(-1.75%)
Dec 29, 2023				1.140	18	+0.05(+4.59%)
Dec 28, 2023	1.100	1.100	1.065	1.090	1,626	+0.01(+0.93%)
Dec 27, 2023	1.085	1.095	1.050	1.080	2,772	+0.04(+3.85%)
Dec 26, 2023	0.9665	1.050	0.9665	1.040	2,771	-0.04(-3.70%)
Dec 22, 2023	1.000	1.100	1.000	1.080	2,585	+0.05(+4.85%)
Dec 21, 2023	1.010	1.060	0.9700	1.030	10,300	-0.02(-1.90%)
Dec 20, 2023	1.040	1.060	1.000	1.050	21,235	+0.00(+0.00%)
Dec 19, 2023	1.000	1.060	0.8501	1.050	89,696	+0.07(+7.14%)
Dec 18, 2023	0.9900	1.000	0.9200	0.9800	1,871	-0.00(-0.31%)
Dec 15, 2023	0.9750	0.9830	0.8800	0.9830	5,496	-0.01(-1.01%)
Dec 14, 2023	1.000	1.000	0.9176	0.9930	5,951	+0.14(+15.84%)
Dec 13, 2023	0.8128	0.8572	0.8128	0.8572	740	+0.03(+3.28%)
Dec 12, 2023	0.8200	0.8300	0.8200	0.8300	2,176	-0.02(-2.35%)
Dec 11, 2023	0.7912	0.8700	0.7912	0.8500	16,600	+0.02(+2.41%)
Dec 08, 2023	0.8400	0.9000	0.7900	0.8300	123,097	-0.07(-7.26%)
Dec 07, 2023	0.8950	0.8950	0.8950	0.8950	250	+0.04(+4.07%)
Dec 06, 2023	0.8600	0.8600	0.8600	0.8600	1,000	+0.02(+2.72%)
Dec 05, 2023	0.9250	0.9350	0.7803	0.8372	113,033	+0.08(+10.16%)
Dec 01, 2023				0.7600	42	-0.03(-3.80%)
Nov 30, 2023	0.8200	0.8200	0.7900	0.7900	1,324	-0.03(-3.36%)
Nov 29, 2023	0.6500	0.8175	0.6500	0.8175	4,694	+0.18(+28.74%)
Nov 28, 2023	0.6109	0.6500	0.5900	0.6350	224,936	+0.06(+11.38%)
Nov 27, 2023	0.6120	0.6120	0.5701	0.5701	1,218	-0.09(-13.62%)
Nov 21, 2023				0.6600	0	-0.06(-7.73%)
Nov 20, 2023	0.6000	0.8500	0.5998	0.7153	366,980	+0.17(+30.05%)
Nov 17, 2023	0.5519	0.5804	0.5226	0.5500	5,026	-0.01(-1.80%)
Nov 16, 2023	0.5900	0.5996	0.5549	0.5601	9,826	-0.03(-5.07%)
Nov 15, 2023	0.6193	0.6193	0.5826	0.5900	7,867	-0.00(-0.29%)
Nov 14, 2023	0.6183	0.6269	0.5825	0.5917	275,701	+0.03(+5.17%)
Nov 13, 2023	0.5726	0.5726	0.5626	0.5626	692	-0.01(-1.73%)
Nov 09, 2023				0.5725	2	-0.05(-7.66%)
Nov 08, 2023	0.6500	0.6563	0.6200	0.6200	3,320	-0.01(-1.59%)
Nov 07, 2023	0.6500	0.6999	0.6100	0.6300	125,538	-0.00(-0.16%)
Nov 06, 2023	0.6999	0.6999	0.6310	0.6310	4,528	-0.02(-2.94%)
Nov 03, 2023	0.7001	0.7001	0.6501	0.6501	2,020	-0.03(-4.41%)
Nov 02, 2023	0.6600	0.8400	0.6600	0.6801	324,362	+0.10(+16.72%)
Nov 01, 2023	0.6799	0.7173	0.5827	0.5827	37,145	+0.00(+0.02%)
Oct 30, 2023				0.5826	1	-0.01(-2.26%)
Oct 27, 2023	0.6125	0.6582	0.5952	0.5961	80,532	-0.02(-3.26%)
Oct 26, 2023	0.6525	0.6809	0.5678	0.6162	87,970	+0.01(+2.07%)
Oct 25, 2023	0.6375	0.6600	0.5701	0.6037	90,716	-0.02(-3.41%)
Oct 24, 2023	0.6425	0.6900	0.5929	0.6250	22,658	-0.01(-0.79%)
Oct 23, 2023	0.6418	0.6550	0.6101	0.6300	5,485	-0.02(-3.08%)
Oct 20, 2023	0.6700	0.6700	0.6500	0.6500	377	-0.00(-0.02%)
Oct 19, 2023	0.6286	0.7050	0.6100	0.6501	26,071	+0.02(+2.38%)
Oct 17, 2023				0.6350	9	+0.02(+3.67%)
Oct 13, 2023				0.6125	1	+0.02(+3.38%)
Oct 12, 2023	0.7223	0.7223	0.5925	0.5925	1,105	-0.12(-16.55%)
Oct 10, 2023				0.7100	3	+0.14(+24.56%)
Oct 09, 2023	0.6500	0.6500	0.5401	0.5700	41,802	-0.04(-6.94%)
Oct 06, 2023	0.5825	0.6125	0.5825	0.6125	2,743	+0.08(+15.02%)
Oct 05, 2023	0.5500	0.5500	0.5325	0.5325	351	-0.02(-3.62%)
Oct 04, 2023	0.5875	0.5875	0.5425	0.5525	8,962	-0.00(-0.02%)
Oct 03, 2023	0.5825	0.5825	0.5525	0.5526	4,011	-0.04(-6.34%)
Oct 02, 2023	0.7100	0.7100	0.5900	0.5900	22,894	-0.16(-21.33%)
Sep 29, 2023	0.7500	0.7500	0.7000	0.7500	6,873	+0.05(+7.14%)
Sep 28, 2023	0.7400	0.7400	0.7000	0.7000	2,963	-0.04(-5.41%)
Sep 26, 2023				0.7400	29	-0.03(-3.90%)
Sep 25, 2023	0.7700	0.7700	0.7700	0.7700	119	-0.01(-1.28%)
Sep 22, 2023	0.7800	0.7800	0.7800	0.7800	201	+0.02(+2.63%)
Sep 21, 2023	0.7800	0.7844	0.7600	0.7600	1,101	-0.04(-5.00%)
Sep 19, 2023				0.8000	6	+0.00(+0.00%)
Sep 18, 2023	0.8100	0.8100	0.8000	0.8000	430	-0.03(-3.61%)
Sep 15, 2023	0.9031	0.9031	0.8300	0.8300	6,946	-0.04(-4.60%)
Sep 14, 2023	0.9219	0.9219	0.8500	0.8700	721	+0.03(+3.57%)
Sep 13, 2023	0.8400	0.8400	0.8150	0.8400	78,585	+0.08(+10.53%)
Sep 11, 2023				0.7600	1	+0.00(+0.00%)
Sep 08, 2023	0.7700	0.7700	0.7600	0.7600	2,215	-0.02(-2.56%)
Sep 07, 2023	0.8200	0.8200	0.7800	0.7800	20,705	-0.05(-6.02%)
Sep 06, 2023	0.8900	0.9000	0.8300	0.8300	24,546	-0.09(-9.78%)
Sep 05, 2023	0.9200	0.9200	0.8935	0.9200	8,068	+0.01(+1.10%)
Sep 01, 2023	0.9301	0.9301	0.9100	0.9100	5,360	-0.03(-3.19%)
Aug 31, 2023	1.000	1.036	0.9400	0.9400	9,659	-0.04(-4.08%)
Aug 30, 2023	1.060	1.060	0.9800	0.9800	13,753	-0.07(-6.67%)
Aug 29, 2023	1.040	1.050	1.040	1.050	2,012	+0.05(+5.00%)
Aug 28, 2023	1.000	1.010	1.000	1.000	6,003	-0.04(-3.85%)
Aug 25, 2023	1.040	1.040	1.040	1.040	105	+0.05(+5.05%)
Aug 24, 2023	0.9800	1.000	0.9700	0.9900	4,200	+0.08(+8.80%)
Aug 23, 2023	0.9008	0.9099	0.9008	0.9099	838	+0.03(+3.29%)
Aug 22, 2023	0.8852	0.8989	0.8809	0.8809	1,605	+0.02(+2.43%)
Aug 21, 2023	0.7900	0.8600	0.7000	0.8600	4,159	-0.12(-12.24%)
Aug 17, 2023				0.9800	46	-0.01(-1.02%)
Aug 16, 2023	0.9901	0.9901	0.9901	0.9901	263	-0.02(-1.97%)
Aug 15, 2023	1.000	1.010	0.9900	1.010	841	-0.02(-1.94%)
Aug 14, 2023	0.9600	1.030	0.9600	1.030	816	+0.02(+1.68%)
Aug 11, 2023	1.009	1.013	1.009	1.013	300	+0.01(+1.30%)
Aug 10, 2023	0.9950	1.000	0.9950	1.000	1,338	+0.02(+2.04%)
Aug 09, 2023	0.9800	0.9800	0.9800	0.9800	1,793	+0.08(+8.89%)
Aug 08, 2023	0.9700	0.9700	0.9000	0.9000	12,086	-0.08(-8.16%)
Aug 07, 2023	0.9800	0.9800	0.9800	0.9800	200	-0.02(-2.00%)
Aug 04, 2023	1.000	1.000	1.000	1.000	1,100	+0.03(+3.09%)
Aug 03, 2023	0.9800	0.9800	0.9700	0.9700	861	-0.03(-3.00%)
Aug 02, 2023	0.9500	1.000	0.9500	1.000	6,369	+0.01(+1.01%)
Jul 31, 2023				0.9900	0	+0.06(+6.45%)
Jul 28, 2023	0.9700	0.9800	0.9100	0.9300	5,964	+0.03(+3.33%)
Jul 27, 2023	0.9600	0.9800	0.8200	0.9000	173,161	-0.08(-7.70%)
Jul 26, 2023	0.9850	0.9850	0.9751	0.9751	4,021	+0.03(+2.64%)
Jul 25, 2023	0.9495	0.9500	0.9034	0.9500	14,143	-0.06(-5.94%)
Jul 24, 2023	1.060	1.060	1.000	1.010	20,604	-0.04(-3.81%)
Jul 21, 2023	0.9800	1.050	0.9406	1.050	6,682	+0.22(+26.51%)
Jul 20, 2023	0.8400	0.8400	0.8300	0.8300	369	-0.01(-0.78%)
Jul 19, 2023	0.8201	0.8365	0.8201	0.8365	18,155	+0.01(+1.08%)
Jul 18, 2023	0.8000	0.8276	0.7950	0.8276	10,666	+0.01(+0.93%)
Jul 17, 2023	0.8200	0.8200	0.8200	0.8200	554	+0.02(+2.50%)
Jul 13, 2023				0.8000	25	+0.02(+2.56%)
Jul 12, 2023	0.7600	0.7800	0.7500	0.7800	12,099	+0.01(+0.67%)
Jul 11, 2023	0.7701	0.7748	0.7701	0.7748	454	-0.01(-0.67%)
Jul 10, 2023	0.7800	0.7900	0.7650	0.7800	55,669	+0.02(+2.63%)
Jul 07, 2023	0.7500	0.7600	0.7450	0.7600	5,363	+0.01(+1.33%)
Jul 06, 2023	0.7500	0.7501	0.7300	0.7500	14,898	-0.05(-6.25%)
Jul 05, 2023	0.8300	0.8300	0.7900	0.8000	26,622	-0.00(-0.01%)
Jul 03, 2023	0.7700	0.8875	0.7700	0.8001	27,164	+0.00(+0.01%)
Jun 30, 2023	0.8100	0.8400	0.7800	0.8000	16,887	-0.04(-4.76%)
Jun 29, 2023	0.7800	0.8400	0.7800	0.8400	4,911	+0.05(+6.33%)
Jun 28, 2023	0.7800	0.8200	0.7800	0.7900	791	-0.02(-2.47%)
Jun 27, 2023	0.8300	0.8300	0.8100	0.8100	51,671	-0.02(-2.41%)
Jun 26, 2023	0.8500	0.8500	0.8300	0.8300	615	-0.02(-1.78%)
Jun 23, 2023	0.8500	0.8500	0.8450	0.8450	301	-0.01(-1.57%)
Jun 22, 2023	0.8801	0.8801	0.8585	0.8585	801	-0.01(-1.32%)
Jun 21, 2023	0.8900	0.8900	0.8700	0.8700	1,978	-0.02(-2.25%)
Jun 20, 2023	0.8600	0.8900	0.8350	0.8900	5,904	-0.10(-10.10%)
Jun 16, 2023	0.9700	1.030	0.9352	0.9900	27,288	+0.09(+9.46%)
Jun 15, 2023	0.9000	0.9200	0.8901	0.9044	105,078	+0.13(+17.00%)
Jun 13, 2023				0.7730	0	-0.06(-6.87%)
Jun 12, 2023	0.7800	0.8644	0.7800	0.8300	735	+0.03(+3.75%)
Jun 09, 2023	0.8200	0.8200	0.7901	0.8000	28,198	-0.02(-2.44%)
Jun 08, 2023	0.8200	0.8200	0.8150	0.8200	6,236	+0.02(+2.50%)
Jun 07, 2023	0.7900	0.8400	0.7900	0.8000	17,772	-0.01(-1.23%)
Jun 06, 2023	0.7401	0.8100	0.7401	0.8100	7,482	+0.07(+9.46%)
Jun 02, 2023				0.7400	0	-0.00(-0.08%)

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.