Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	0.5360	0.5589	0.5100	0.5202	295,976	-0.02(-4.18%)
May 22, 2024	0.5296	0.5784	0.5200	0.5429	327,205	-0.03(-5.58%)
May 21, 2024	0.5820	0.6123	0.5325	0.5750	730,308	+0.02(+4.53%)
May 20, 2024	0.5300	0.5995	0.5218	0.5501	986,593	+0.02(+3.79%)
May 17, 2024	0.4900	0.5600	0.4847	0.5300	1,423,843	+0.03(+6.11%)
May 16, 2024	0.4981	0.5248	0.4810	0.4995	1,344,855	+0.02(+4.56%)
May 15, 2024	0.5144	0.5295	0.4600	0.4777	1,280,747	-0.04(-7.06%)
May 14, 2024	0.5400	0.5593	0.5025	0.5140	1,577,091	-0.11(-17.10%)
May 13, 2024	0.5235	0.6400	0.4889	0.6200	2,884,667	+0.04(+7.62%)
May 10, 2024	0.7700	0.8000	0.5623	0.5761	6,541,347	-0.27(-32.04%)
May 09, 2024	0.7550	0.9727	0.7001	0.8477	100,979,944	+0.23(+36.73%)
May 08, 2024	0.4301	0.8179	0.4152	0.6200	70,052,264	+0.23(+58.81%)
May 07, 2024	0.5091	0.5100	0.3903	0.3904	2,758,985	-0.11(-21.97%)
May 06, 2024	0.6198	0.6390	0.5000	0.5003	1,179,601	-0.11(-18.32%)
May 03, 2024	0.6410	0.8100	0.6000	0.6125	5,281,638	-0.05(-7.18%)
May 02, 2024	0.5680	0.7849	0.5518	0.6599	3,011,135	+0.10(+18.47%)
May 01, 2024	0.5860	0.5988	0.5510	0.5570	104,610	-0.04(-7.17%)
Apr 30, 2024	0.6200	0.6200	0.5970	0.6000	82,579	-0.01(-1.27%)
Apr 29, 2024	0.6110	0.6500	0.5619	0.6077	163,053	-0.03(-4.54%)
Apr 26, 2024	0.6500	0.6850	0.6300	0.6366	1,035,691	-0.02(-3.13%)
Apr 25, 2024	0.6400	0.7300	0.6102	0.6572	1,503,147	+0.03(+3.99%)
Apr 24, 2024	0.6100	0.6800	0.6100	0.6320	363,537	-0.01(-1.48%)
Apr 23, 2024	0.7340	0.7399	0.6200	0.6415	3,095,351	-0.04(-6.35%)
Apr 22, 2024	0.6969	0.7000	0.6600	0.6850	25,997	-0.01(-1.71%)
Apr 19, 2024	0.6200	0.7100	0.6100	0.6969	88,345	+0.07(+10.62%)
Apr 18, 2024	0.6200	0.6600	0.6052	0.6300	39,942	-0.01(-1.56%)
Apr 17, 2024	0.6240	0.6650	0.6100	0.6400	73,649	+0.00(+0.16%)
Apr 16, 2024	0.6395	0.6490	0.6100	0.6390	97,106	-0.01(-1.54%)
Apr 15, 2024	0.7000	0.6990	0.6051	0.6490	132,387	-0.04(-6.48%)
Apr 12, 2024	0.6750	0.7095	0.6600	0.6940	63,271	+0.01(+1.24%)
Apr 11, 2024	0.7200	0.7490	0.6732	0.6855	69,974	-0.03(-3.82%)
Apr 10, 2024	0.7500	0.7590	0.7006	0.7127	98,446	-0.04(-5.01%)
Apr 09, 2024	0.7790	0.7790	0.7203	0.7503	105,790	-0.00(-0.23%)
Apr 08, 2024	0.7600	0.7800	0.7110	0.7520	46,263	-0.01(-1.05%)
Apr 05, 2024	0.7800	0.7900	0.7290	0.7600	70,929	-0.01(-1.30%)
Apr 04, 2024	0.7752	0.8300	0.7612	0.7700	94,172	-0.01(-1.28%)
Apr 03, 2024	0.7975	0.8300	0.7602	0.7800	65,568	-0.04(-4.88%)
Apr 02, 2024	0.8200	0.8200	0.7906	0.8200	47,004	-0.02(-2.90%)
Apr 01, 2024	0.8300	0.8600	0.7511	0.8445	187,723	+0.00(+0.54%)
Mar 28, 2024	0.8500	0.8620	0.8300	0.8400	84,286	-0.04(-4.55%)
Mar 27, 2024	0.8200	0.8899	0.8200	0.8800	71,611	+0.03(+3.77%)
Mar 26, 2024	0.8680	0.8729	0.8100	0.8480	166,719	+0.02(+1.83%)
Mar 25, 2024	0.8400	0.8970	0.8002	0.8328	135,247	-0.01(-1.28%)
Mar 22, 2024	0.8954	0.9200	0.8266	0.8436	165,832	-0.04(-4.14%)
Mar 21, 2024	0.8780	0.9100	0.8545	0.8800	116,068	-0.01(-1.23%)
Mar 20, 2024	0.9100	0.9100	0.8500	0.8910	130,405	-0.02(-2.09%)
Mar 19, 2024	0.9100	0.9100	0.8620	0.9100	135,640	-0.01(-0.86%)
Mar 18, 2024	0.9159	0.9304	0.8279	0.9179	208,863	+0.01(+1.65%)
Mar 15, 2024	0.9700	1.110	0.9029	0.9030	468,323	-0.07(-6.91%)
Mar 14, 2024	0.9300	0.9899	0.8410	0.9700	511,953	+0.04(+4.30%)
Mar 13, 2024	0.9700	1.010	0.8801	0.9300	610,518	-0.10(-9.71%)
Mar 12, 2024	1.120	1.250	0.9500	1.030	1,519,415	-0.13(-11.21%)
Mar 11, 2024	1.400	1.680	1.100	1.160	17,671,580	-0.08(-6.45%)
Mar 08, 2024	1.480	2.690	1.170	1.240	66,313,024	+0.58(+88.16%)
Mar 07, 2024	0.7100	0.7100	0.6251	0.6590	51,150	-0.04(-5.86%)
Mar 06, 2024	0.7111	0.7300	0.6712	0.7000	32,064	+0.01(+2.06%)
Mar 05, 2024	0.7094	0.7211	0.6702	0.6859	44,529	-0.04(-4.87%)
Mar 04, 2024	0.7482	0.7496	0.6810	0.7210	71,252	-0.05(-6.49%)
Mar 01, 2024	0.7700	0.7880	0.7306	0.7710	25,141	-0.04(-4.81%)
Feb 29, 2024	0.8392	0.8400	0.7400	0.8100	41,579	+0.06(+8.14%)
Feb 28, 2024	0.7500	0.7587	0.7021	0.7490	47,841	+0.01(+1.41%)
Feb 27, 2024	0.7300	0.7600	0.6806	0.7386	73,237	+0.04(+5.97%)
Feb 26, 2024	0.6901	0.7196	0.6800	0.6970	45,266	+0.02(+2.50%)
Feb 23, 2024	0.6850	0.7034	0.6610	0.6800	29,565	-0.06(-7.77%)
Feb 22, 2024	0.7500	0.7600	0.6510	0.7373	124,057	+0.00(+0.31%)
Feb 21, 2024	0.7798	0.7798	0.7030	0.7350	60,780	-0.07(-8.13%)
Feb 20, 2024	0.7600	0.8000	0.7600	0.8000	55,399	+0.00(+0.13%)
Feb 16, 2024	0.8290	0.8290	0.7618	0.7990	44,848	-0.01(-1.36%)
Feb 15, 2024	0.8100	0.8345	0.7606	0.8100	64,432	-0.01(-1.00%)
Feb 14, 2024	0.8249	0.8600	0.7700	0.8182	84,252	-0.02(-2.26%)
Feb 13, 2024	0.8064	0.8400	0.7721	0.8371	82,173	+0.05(+6.42%)
Feb 12, 2024	0.8663	0.8663	0.7600	0.7866	114,483	-0.04(-4.67%)
Feb 09, 2024	0.8480	0.8600	0.8100	0.8251	23,239	-0.02(-2.70%)
Feb 08, 2024	0.8900	0.8910	0.8010	0.8480	121,047	-0.02(-2.53%)
Feb 07, 2024	0.8900	0.9200	0.8406	0.8700	72,910	-0.05(-5.45%)
Feb 06, 2024	0.9800	0.9772	0.8259	0.9201	108,410	-0.06(-6.10%)
Feb 05, 2024	0.9900	0.9900	0.9351	0.9799	80,211	-0.01(-0.84%)
Feb 02, 2024	1.050	1.050	0.9500	0.9882	49,634	-0.05(-4.98%)
Feb 01, 2024	0.9700	1.090	0.9400	1.040	201,322	+0.12(+13.04%)
Jan 31, 2024	0.9501	0.9700	0.9126	0.9200	84,801	-0.02(-1.76%)
Jan 30, 2024	0.8500	0.9500	0.8511	0.9365	163,571	+0.06(+7.15%)
Jan 29, 2024	0.8821	0.9104	0.8200	0.8740	183,936	-0.09(-8.96%)
Jan 26, 2024	0.9500	1.018	0.9129	0.9600	97,997	-0.03(-3.03%)
Jan 25, 2024	1.070	1.100	0.9201	0.9900	177,996	-0.11(-10.00%)
Jan 24, 2024	0.9100	1.100	0.9039	1.100	509,078	+0.23(+26.44%)
Jan 23, 2024	0.7800	0.8980	0.7400	0.8700	177,643	+0.10(+12.84%)
Jan 22, 2024	0.7300	0.7790	0.7000	0.7710	126,773	+0.03(+4.05%)
Jan 19, 2024	0.7100	0.7700	0.7100	0.7410	81,104	+0.02(+2.89%)
Jan 18, 2024	0.7600	0.8000	0.7200	0.7202	87,478	-0.04(-5.24%)
Jan 17, 2024	0.8198	0.8799	0.7531	0.7600	215,817	-0.11(-12.64%)
Jan 16, 2024	1.090	1.120	0.8300	0.8700	529,719	-0.20(-19.07%)
Jan 12, 2024	1.400	1.430	1.020	1.075	703,708	-0.22(-16.67%)
Jan 11, 2024	1.370	1.450	1.290	1.290	210,238	-0.15(-10.41%)
Jan 10, 2024	1.450	1.510	1.300	1.440	343,396	-0.02(-1.37%)
Jan 09, 2024	1.660	1.730	1.410	1.460	999,880	-0.38(-20.65%)
Jan 08, 2024	1.810	1.880	1.710	1.840	1,350,804	-0.19(-9.36%)
Jan 05, 2024	1.950	2.320	1.830	2.030	49,363,652	+0.67(+49.26%)
Jan 04, 2024	1.450	1.700	1.350	1.360	201,463	-0.04(-2.86%)
Jan 03, 2024	1.370	1.490	1.350	1.400	41,944	+0.00(+0.00%)
Jan 02, 2024	1.400	1.510	1.340	1.400	90,602	+0.00(+0.00%)
Dec 29, 2023	1.320	1.450	1.320	1.400	97,311	+0.04(+2.94%)
Dec 28, 2023	1.290	1.360	1.290	1.360	34,381	+0.06(+4.62%)
Dec 27, 2023	1.400	1.400	1.280	1.300	46,172	-0.09(-6.47%)
Dec 26, 2023	1.320	1.430	1.310	1.390	43,361	+0.03(+2.21%)
Dec 22, 2023	1.310	1.400	1.310	1.360	36,952	+0.03(+2.26%)
Dec 21, 2023	1.430	1.430	1.275	1.330	100,213	+0.01(+0.76%)
Dec 20, 2023	1.400	1.500	1.260	1.320	267,873	-0.17(-11.41%)
Dec 19, 2023	1.560	1.560	1.450	1.490	187,920	-0.15(-9.15%)
Dec 18, 2023	1.970	2.070	1.524	1.640	1,034,948	-0.13(-7.34%)
Dec 15, 2023	1.820	1.890	1.750	1.770	244,483	-0.04(-2.21%)
Dec 14, 2023	1.670	1.900	1.670	1.810	149,451	+0.04(+2.26%)
Dec 13, 2023	1.320	1.800	1.320	1.770	214,959	+0.39(+28.26%)
Dec 12, 2023	1.510	1.530	1.350	1.380	88,574	-0.17(-10.97%)
Dec 11, 2023	1.690	1.700	1.510	1.550	205,905	-0.17(-9.88%)
Dec 08, 2023	1.780	1.800	1.680	1.720	306,737	-0.05(-2.82%)
Dec 07, 2023	1.800	2.200	1.730	1.770	748,844	-0.03(-1.67%)
Dec 06, 2023	1.840	1.879	1.770	1.800	199,020	-0.04(-2.17%)
Dec 05, 2023	1.780	1.980	1.773	1.840	366,212	-0.10(-5.15%)
Dec 04, 2023	1.850	2.400	1.792	1.940	1,100,495	+0.00(+0.00%)
Dec 01, 2023	2.070	2.110	1.920	1.940	375,427	-0.01(-0.51%)
Nov 30, 2023	2.450	2.690	1.880	1.950	659,716	-0.70(-26.42%)
Nov 29, 2023	2.860	2.985	2.590	2.650	412,198	-0.43(-13.96%)
Nov 28, 2023	2.940	3.080	2.660	3.080	929,624	-0.05(-1.60%)
Nov 27, 2023	3.790	3.840	3.120	3.130	884,844	-0.68(-17.85%)
Nov 24, 2023	3.600	4.820	3.600	3.810	2,906,216	-0.04(-1.04%)
Nov 22, 2023	4.070	4.370	3.530	3.850	4,617,628	+0.08(+2.12%)
Nov 21, 2023	2.730	5.140	2.670	3.770	32,595,176	+0.94(+33.22%)
Nov 20, 2023	3.500	3.820	2.530	2.830	5,494,037	-1.38(-32.78%)
Nov 17, 2023	7.410	8.420	4.060	4.210	35,920,372	+1.18(+38.94%)
Nov 16, 2023	0.4800	6.150	0.4800	3.030	14,704,911	+2.55(+531.25%)
Nov 15, 2023	0.4200	0.4800	0.3838	0.4800	165,997	+0.04(+9.09%)
Nov 14, 2023	0.4666	0.4680	0.3821	0.4400	228,220	-0.07(-13.73%)
Nov 13, 2023	0.5400	0.5700	0.4663	0.5100	424,203	-0.19(-27.14%)
Nov 10, 2023	0.6100	1.150	0.4970	0.7000	4,146,276	+0.19(+36.19%)
Nov 09, 2023	0.5595	0.5595	0.4711	0.5140	113,087	+0.04(+8.26%)
Nov 08, 2023	0.5300	0.5590	0.4700	0.4748	68,422	-0.06(-10.42%)
Nov 07, 2023	0.7100	0.7500	0.5100	0.5300	234,214	-0.16(-22.97%)
Nov 06, 2023	0.8609	0.8609	0.6800	0.6880	29,279	-0.09(-12.09%)
Nov 03, 2023	0.7602	0.8594	0.7602	0.7826	25,455	+0.01(+0.95%)
Nov 02, 2023	0.8339	0.8400	0.7700	0.7752	91,705	-0.16(-17.53%)
Nov 01, 2023	1.050	1.050	0.9150	0.9400	21,562	-0.06(-6.32%)
Oct 31, 2023	1.050	1.050	0.9415	1.003	2,413	+0.04(+4.53%)
Oct 30, 2023	1.050	1.050	0.9400	0.9599	7,474	-0.05(-4.96%)
Oct 27, 2023	1.000	1.040	0.9901	1.010	3,959	+0.01(+1.00%)
Oct 26, 2023	1.000	1.057	1.000	1.000	19,814	-0.06(-5.66%)
Oct 25, 2023	1.135	1.135	1.050	1.060	16,508	-0.05(-4.51%)
Oct 24, 2023	1.190	1.210	1.110	1.110	5,586	+0.02(+1.83%)
Oct 23, 2023	1.050	1.150	1.047	1.090	10,876	-0.11(-9.16%)
Oct 20, 2023	1.160	1.240	1.160	1.200	26,878	+0.00(+0.00%)
Oct 19, 2023	1.130	1.301	1.130	1.200	23,262	-0.07(-5.49%)
Oct 18, 2023	1.230	1.360	1.230	1.270	11,918	-0.01(-0.80%)
Oct 17, 2023	1.280	1.340	1.250	1.280	15,793	+0.01(+0.79%)
Oct 16, 2023	1.210	1.330	1.230	1.270	13,793	-0.03(-2.31%)
Oct 13, 2023	1.200	1.300	1.200	1.300	6,454	+0.00(+0.00%)
Oct 12, 2023	1.500	1.496	1.300	1.300	29,928	-0.05(-3.70%)
Oct 11, 2023	1.280	1.410	1.280	1.350	26,837	-0.05(-3.57%)
Oct 10, 2023	1.400	1.440	1.250	1.400	25,895	-0.01(-0.71%)
Oct 09, 2023	1.420	1.450	1.310	1.410	33,132	-0.05(-3.42%)
Oct 06, 2023	1.460	1.639	1.410	1.460	44,745	-0.04(-2.67%)
Oct 05, 2023	1.350	1.650	1.300	1.500	110,568	+0.11(+7.91%)
Oct 04, 2023	1.380	1.420	1.200	1.390	180,711	+0.17(+13.93%)
Oct 03, 2023	1.360	1.440	1.080	1.220	66,237	-0.18(-12.86%)
Oct 02, 2023	1.450	1.600	1.340	1.400	59,830	-0.06(-4.11%)
Sep 29, 2023	1.350	1.710	1.340	1.460	125,683	-0.28(-16.09%)

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.