Date	Open	High	Low	Close	Volume	Change (%)
Mar 15, 2021		2.367	2.367	2.367	0	+0.02(+0.72%)
Mar 12, 2021	2.340	2.360	2.232	2.350	68,800	-0.01(-0.42%)
Mar 11, 2021	2.280	2.390	2.170	2.360	209,887	+0.13(+5.83%)
Mar 10, 2021	2.300	2.340	2.200	2.230	69,225	+0.01(+0.45%)
Mar 09, 2021	2.140	2.310	2.100	2.220	167,798	+0.01(+0.45%)
Mar 08, 2021	2.190	2.235	2.020	2.210	173,235	-0.06(-2.64%)
Mar 05, 2021	2.290	2.290	2.011	2.270	99,300	+0.07(+3.18%)
Mar 04, 2021	2.300	2.300	2.000	2.200	229,655	-0.07(-3.08%)
Mar 03, 2021	2.340	2.460	2.250	2.270	133,304	-0.07(-2.99%)
Mar 02, 2021	2.470	2.470	2.280	2.340	164,505	-0.04(-1.68%)
Mar 01, 2021	2.580	2.700	2.330	2.380	187,920	+0.07(+3.03%)
Feb 26, 2021	2.370	2.430	2.260	2.310	167,700	+0.00(+0.00%)
Feb 25, 2021	2.590	2.600	2.250	2.310	355,755	-0.20(-7.97%)
Feb 24, 2021	2.480	2.600	2.400	2.510	255,424	+0.09(+3.72%)
Feb 23, 2021	2.630	2.650	2.250	2.420	788,163	-0.29(-10.70%)
Feb 22, 2021	3.150	3.340	2.630	2.710	1,128,984	-0.51(-15.84%)
Feb 19, 2021	3.620	3.750	3.100	3.220	1,585,600	-0.32(-9.04%)
Feb 18, 2021	3.110	3.650	2.990	3.540	2,320,041	+0.51(+16.83%)
Feb 17, 2021	3.170	3.200	3.010	3.030	207,906	-0.09(-2.88%)
Feb 16, 2021	3.000	3.190	2.960	3.120	373,290	+0.06(+1.96%)
Feb 12, 2021	3.130	3.170	3.010	3.060	201,000	-0.07(-2.24%)
Feb 11, 2021	3.140	3.240	2.940	3.130	517,099	+0.02(+0.64%)
Feb 10, 2021	2.980	3.120	2.850	3.110	616,387	+0.25(+8.74%)
Feb 09, 2021	2.940	2.940	2.800	2.860	187,765	+0.06(+2.14%)
Feb 08, 2021	3.000	3.000	2.760	2.800	237,527	-0.01(-0.36%)
Feb 05, 2021	3.060	3.060	2.770	2.810	394,000	-0.01(-0.35%)
Feb 04, 2021	2.700	2.860	2.700	2.820	356,460	+0.09(+3.30%)
Feb 03, 2021	2.650	2.750	2.610	2.730	222,728	+0.09(+3.41%)
Feb 02, 2021	2.670	2.760	2.540	2.640	231,549	-0.07(-2.58%)
Feb 01, 2021	2.590	2.720	2.440	2.710	525,468	+0.08(+3.04%)
Jan 29, 2021	2.800	2.820	2.520	2.630	434,200	-0.22(-7.72%)
Jan 28, 2021	2.900	2.900	2.710	2.850	182,899	+0.00(+0.00%)
Jan 27, 2021	2.770	2.950	2.770	2.850	281,900	-0.02(-0.70%)
Jan 26, 2021	2.850	2.880	2.830	2.870	159,941	-0.01(-0.35%)
Jan 25, 2021	2.950	2.950	2.810	2.880	313,962	-0.02(-0.69%)
Jan 22, 2021	2.880	2.900	2.849	2.900	118,300	+0.01(+0.35%)
Jan 21, 2021	2.950	2.960	2.770	2.890	311,773	-0.01(-0.34%)
Jan 20, 2021	3.000	3.150	2.850	2.900	904,932	+0.02(+0.69%)
Jan 19, 2021	2.900	2.970	2.850	2.880	205,684	+0.00(+0.00%)
Jan 15, 2021	2.900	2.910	2.850	2.880	181,900	-0.02(-0.69%)
Jan 14, 2021	2.900	2.930	2.840	2.900	172,654	+0.04(+1.40%)
Jan 13, 2021	2.900	2.940	2.860	2.860	173,420	-0.06(-2.05%)
Jan 12, 2021	2.940	2.950	2.860	2.920	281,630	+0.02(+0.69%)
Jan 11, 2021	3.040	3.040	2.870	2.900	240,983	-0.19(-6.15%)
Jan 08, 2021	2.980	3.120	2.919	3.090	227,200	+0.08(+2.66%)
Jan 07, 2021	2.990	3.010	2.900	3.010	284,694	+0.12(+4.15%)
Jan 06, 2021	3.040	3.058	2.880	2.890	336,976	-0.11(-3.67%)
Jan 05, 2021	2.820	3.000	2.780	3.000	231,170	+0.14(+4.90%)
Jan 04, 2021	2.910	3.040	2.800	2.860	226,501	-0.05(-1.72%)
Dec 31, 2020		2.910	2.910	2.910	224,385	-0.11(-3.64%)
Dec 30, 2020	3.080	3.090	2.920	3.020	224,385	-0.02(-0.66%)
Dec 29, 2020	3.080	3.170	3.010	3.040	179,528	-0.06(-1.94%)
Dec 28, 2020	3.000	3.300	2.980	3.100	597,690	-0.21(-6.34%)
Dec 24, 2020	3.100	3.800	3.100	3.310	1,636,700	+0.18(+5.75%)
Dec 23, 2020	3.170	3.180	3.080	3.130	209,137	-0.03(-0.95%)
Dec 22, 2020	3.160	3.210	3.110	3.160	150,151	-0.04(-1.25%)
Dec 21, 2020	3.180	3.290	3.040	3.200	347,136	+0.16(+5.26%)
Dec 18, 2020	3.250	3.300	3.020	3.040	526,700	-0.25(-7.60%)
Dec 17, 2020	3.180	3.400	3.112	3.290	467,486	+0.12(+3.79%)
Dec 16, 2020	2.800	3.270	2.750	3.170	678,323	+0.30(+10.45%)
Dec 15, 2020	3.150	3.190	2.730	2.870	1,131,531	-0.29(-9.18%)
Dec 14, 2020	3.330	3.340	3.140	3.160	441,631	-0.15(-4.53%)
Dec 11, 2020	3.290	3.450	3.210	3.310	532,400	-0.01(-0.30%)
Dec 10, 2020	3.220	3.550	3.150	3.320	1,174,263	+0.07(+2.15%)
Dec 09, 2020	3.340	3.450	3.250	3.250	456,103	-0.05(-1.52%)
Dec 08, 2020	3.260	3.420	3.260	3.300	404,696	+0.00(+0.00%)
Dec 07, 2020	3.320	3.470	3.260	3.300	674,145	-0.10(-2.94%)
Dec 04, 2020	3.310	3.615	3.280	3.400	2,201,500	+0.06(+1.80%)
Dec 03, 2020	3.350	3.370	3.260	3.340	491,722	-0.03(-0.89%)
Dec 02, 2020	3.300	3.480	3.250	3.370	550,387	-0.02(-0.59%)
Dec 01, 2020	3.490	3.500	3.300	3.390	1,322,716	-0.10(-2.87%)
Nov 30, 2020	3.270	3.540	3.020	3.490	3,099,367	+0.29(+9.06%)
Nov 27, 2020	3.270	3.430	3.160	3.200	991,100	-0.11(-3.32%)
Nov 25, 2020	3.240	3.500	3.020	3.310	1,999,200	+0.01(+0.30%)
Nov 24, 2020	3.600	3.690	3.190	3.300	3,484,790	-0.46(-12.23%)
Nov 23, 2020	3.860	3.990	3.680	3.760	3,659,962	-0.26(-6.47%)
Nov 20, 2020	3.530	4.250	3.350	4.020	9,840,500	+0.19(+4.96%)
Nov 19, 2020	4.080	4.150	3.450	3.830	19,361,606	-0.74(-16.19%)
Nov 18, 2020	3.450	4.990	3.210	4.570	170,436,368	+2.17(+90.42%)
Nov 17, 2020	1.410	2.730	1.410	2.400	62,600,520	+1.03(+75.18%)
Nov 16, 2020	1.480	1.500	1.320	1.370	1,651,372	-0.14(-9.27%)
Nov 13, 2020	1.470	1.540	1.390	1.510	706,000	+0.07(+4.86%)
Nov 12, 2020	1.600	1.650	1.440	1.440	534,975	-0.10(-6.49%)
Nov 11, 2020	1.530	1.600	1.470	1.540	445,094	+0.02(+1.32%)
Nov 10, 2020	1.600	1.650	1.450	1.520	1,058,385	-0.08(-5.00%)
Nov 09, 2020	1.520	1.710	1.460	1.600	1,454,988	+0.15(+10.34%)
Nov 06, 2020	1.460	1.540	1.380	1.450	696,300	-0.05(-3.33%)
Nov 05, 2020	1.580	1.650	1.370	1.500	1,453,998	-0.17(-10.18%)
Nov 04, 2020	1.420	1.750	1.270	1.670	4,790,034	+0.21(+14.38%)
Nov 03, 2020	1.500	1.600	1.410	1.460	1,117,868	-0.04(-2.67%)
Nov 02, 2020	2.030	2.030	1.410	1.500	2,920,110	-0.37(-19.79%)
Oct 30, 2020	2.020	2.076	1.810	1.870	69,500	-0.15(-7.43%)
Oct 29, 2020	1.980	2.200	1.861	2.020	55,898	+0.07(+3.59%)
Oct 28, 2020	2.250	2.250	1.910	1.950	76,818	-0.13(-6.25%)
Oct 27, 2020	2.340	2.350	2.040	2.080	102,246	-0.26(-11.11%)
Oct 26, 2020	2.220	2.360	2.190	2.340	69,950	+0.12(+5.41%)
Oct 23, 2020	2.300	2.400	2.220	2.220	158,200	-0.02(-0.89%)
Oct 22, 2020	2.570	2.570	2.200	2.240	236,630	-0.18(-7.44%)
Oct 21, 2020	2.830	2.830	2.300	2.420	242,291	-0.18(-6.92%)
Oct 20, 2020	2.900	3.290	2.190	2.600	845,403	-0.40(-13.33%)
Oct 19, 2020	3.120	3.160	2.850	3.000	60,258	-0.15(-4.76%)
Oct 16, 2020	3.200	3.200	3.060	3.150	13,300	-0.01(-0.32%)
Oct 15, 2020	3.220	3.240	3.150	3.160	5,347	-0.08(-2.47%)
Oct 14, 2020	3.251	3.289	3.160	3.240	14,028	-0.06(-1.82%)
Oct 13, 2020	3.450	3.450	3.240	3.300	32,993	-0.07(-2.08%)
Oct 12, 2020	3.410	3.410	3.230	3.370	32,155	+0.19(+5.97%)
Oct 09, 2020	3.200	3.320	3.060	3.180	45,100	-0.08(-2.45%)
Oct 08, 2020	3.440	3.480	3.247	3.260	63,881	-0.17(-4.96%)
Oct 07, 2020	3.820	3.820	3.410	3.430	45,092	-0.08(-2.28%)
Oct 06, 2020	3.890	3.890	3.500	3.510	36,061	-0.20(-5.39%)
Oct 05, 2020	4.250	4.250	3.560	3.710	48,513	-0.19(-4.87%)
Oct 02, 2020	4.170	4.170	3.850	3.900	16,900	-0.27(-6.45%)
Oct 01, 2020	4.290	4.290	4.150	4.169	10,341	+0.06(+1.44%)
Sep 30, 2020	4.300	4.300	3.900	4.110	46,279	-0.20(-4.64%)
Sep 29, 2020	4.300	4.380	4.230	4.310	45,886	+0.09(+2.13%)
Sep 28, 2020	4.560	4.560	4.220	4.220	20,649	-0.14(-3.21%)
Sep 25, 2020	4.560	4.580	4.200	4.360	20,600	-0.18(-3.96%)
Sep 24, 2020	4.500	4.620	4.310	4.540	11,735	-0.06(-1.30%)
Sep 23, 2020	5.200	5.250	4.520	4.600	23,017	-0.60(-11.54%)
Sep 22, 2020	5.620	5.621	5.200	5.200	37,829	-0.38(-6.81%)
Sep 21, 2020	5.750	5.810	5.550	5.580	14,808	-0.18(-3.12%)
Sep 18, 2020	6.010	6.010	5.740	5.760	9,500	+0.03(+0.52%)
Sep 17, 2020	5.710	6.150	5.510	5.730	44,225	+0.00(+0.00%)
Sep 16, 2020	6.100	6.100	5.710	5.730	21,350	-0.07(-1.21%)
Sep 15, 2020	6.080	6.080	5.730	5.800	38,603	-0.20(-3.33%)
Sep 14, 2020	6.070	6.100	5.780	6.000	35,475	+0.21(+3.65%)
Sep 11, 2020	5.760	5.890	5.720	5.789	11,700	+0.03(+0.50%)
Sep 10, 2020	6.110	6.110	5.710	5.760	16,174	-0.13(-2.21%)
Sep 09, 2020	5.920	6.040	5.770	5.890	28,581	-0.15(-2.48%)
Sep 08, 2020	5.760	6.190	5.760	6.040	36,690	+0.22(+3.78%)
Sep 04, 2020	6.010	6.080	5.800	5.820	34,400	-0.26(-4.28%)
Sep 03, 2020	6.210	6.400	6.010	6.080	29,657	-0.13(-2.09%)
Sep 02, 2020	6.420	6.500	6.050	6.210	22,001	-0.20(-3.12%)
Sep 01, 2020	6.560	6.790	6.130	6.410	32,118	-0.15(-2.29%)
Aug 31, 2020	7.050	7.050	6.500	6.560	35,135	-0.32(-4.65%)
Aug 28, 2020	6.780	7.010	6.530	6.880	39,000	+0.08(+1.18%)
Aug 27, 2020	6.970	7.350	6.510	6.800	46,554	-0.50(-6.85%)
Aug 26, 2020	7.450	7.750	6.520	7.300	192,181	-0.85(-10.43%)
Aug 25, 2020	6.540	9.410	6.540	8.150	861,566	+1.80(+28.35%)
Aug 24, 2020	6.000	6.481	5.820	6.350	16,961	+0.36(+6.01%)
Aug 21, 2020	5.550	6.000	5.550	5.990	6,400	+0.18(+3.10%)
Aug 20, 2020	5.760	6.000	5.510	5.810	16,427	-0.04(-0.68%)
Aug 19, 2020	6.030	6.370	5.800	5.850	22,915	+0.10(+1.74%)
Aug 18, 2020	5.880	5.880	5.740	5.750	9,264	-0.21(-3.52%)
Aug 17, 2020	5.890	6.250	5.620	5.960	20,676	+0.06(+1.02%)
Aug 14, 2020	6.750	6.750	5.280	5.900	15,500	-0.50(-7.81%)
Aug 13, 2020	6.390	6.570	6.390	6.400	1,920	-0.17(-2.59%)
Aug 12, 2020	6.750	6.970	6.510	6.570	14,728	-0.49(-6.94%)
Aug 11, 2020	7.430	7.430	7.060	7.060	1,751	+0.01(+0.14%)
Aug 10, 2020	7.500	7.580	7.000	7.050	8,200	-0.45(-6.00%)
Aug 07, 2020	7.770	7.771	7.500	7.500	7,700	-0.30(-3.85%)
Aug 06, 2020	8.000	8.000	7.800	7.800	12,715	-0.50(-6.02%)
Aug 05, 2020	8.000	8.300	7.946	8.300	4,164	+0.11(+1.34%)
Aug 04, 2020	8.060	8.200	7.700	8.190	5,729	+0.08(+0.99%)
Aug 03, 2020	8.140	8.390	8.100	8.110	2,936	-0.28(-3.34%)
Jul 31, 2020	8.500	8.500	8.390	8.390	1,000	-0.27(-3.12%)
Jul 30, 2020	8.870	9.160	8.520	8.660	2,547	-0.50(-5.46%)
Jul 29, 2020	9.440	9.440	9.160	9.160	345	+0.01(+0.11%)
Jul 28, 2020	9.800	9.950	9.150	9.150	6,502	+0.15(+1.67%)
Jul 27, 2020	9.660	9.680	9.000	9.000	4,931	-0.20(-2.17%)
Jul 24, 2020	9.110	9.200	9.110	9.200	1,800	+0.20(+2.22%)
Jul 23, 2020	9.000	9.000	9.000	9.000	157	+0.00(+0.00%)
Jul 22, 2020	9.000	9.000	9.000	9.000	624	-0.17(-1.86%)
Jul 21, 2020	9.170	9.730	9.000	9.171	6,308	+0.05(+0.56%)
Jul 20, 2020	9.210	9.830	9.120	9.120	2,792	-0.00(-0.01%)
Jul 17, 2020	9.220	9.445	9.121	9.121	700	-0.24(-2.60%)
Jul 16, 2020	9.100	9.600	9.100	9.365	2,364	-0.53(-5.31%)
Jul 15, 2020	9.500	10.42	9.500	9.890	2,388	+0.23(+2.38%)
Jul 14, 2020	9.040	9.800	9.040	9.660	4,187	-0.66(-6.40%)
Jul 13, 2020	10.51	10.67	10.32	10.32	3,787	-0.18(-1.71%)
Jul 10, 2020	11.19	11.19	10.32	10.50	9,000	-0.12(-1.14%)
Jul 09, 2020	9.230	10.64	9.220	10.62	6,061	+1.39(+15.06%)
Jul 08, 2020	9.250	9.250	9.230	9.230	2,152	-0.02(-0.22%)
Jul 07, 2020	9.020	9.265	8.980	9.250	7,848	-0.26(-2.75%)
Jul 06, 2020	9.010	9.770	9.010	9.511	8,952	+0.30(+3.27%)
Jul 02, 2020	9.400	9.840	9.210	9.210	8,500	-0.15(-1.66%)
Jul 01, 2020	9.130	9.680	9.120	9.365	3,363	+0.12(+1.24%)
Jun 30, 2020	9.480	9.488	8.890	9.250	5,369	-0.24(-2.53%)
Jun 29, 2020	9.320	10.11	9.320	9.490	15,350	+0.28(+3.04%)
Jun 26, 2020	8.750	13.35	8.750	9.210	95,800	+0.41(+4.66%)
Jun 25, 2020	8.780	9.062	8.780	8.800	1,562	+0.02(+0.23%)
Jun 24, 2020	8.900	8.900	8.750	8.780	2,831	-0.12(-1.35%)
Jun 23, 2020	9.090	9.150	8.730	8.900	5,832	+0.02(+0.23%)
Jun 22, 2020	8.500	9.110	8.410	8.880	9,015	+0.26(+2.96%)
Jun 19, 2020	8.450	8.750	8.450	8.625	10,600	-0.12(-1.43%)
Jun 18, 2020	9.150	9.150	8.400	8.750	17,194	-0.59(-6.32%)
Jun 17, 2020	9.430	9.450	9.340	9.340	1,208	+0.12(+1.30%)
Jun 16, 2020	9.970	9.970	9.000	9.220	5,390	+0.07(+0.77%)
Jun 15, 2020	8.750	9.150	8.700	9.150	1,712	+0.01(+0.11%)
Jun 12, 2020	8.370	9.820	8.100	9.140	6,500	-0.01(-0.11%)
Jun 11, 2020	10.00	10.00	8.510	9.150	8,317	-0.87(-8.68%)
Jun 10, 2020	9.000	10.50	9.000	10.02	16,904	+0.14(+1.42%)
Jun 09, 2020	8.220	9.880	8.220	9.880	8,136	+0.70(+7.63%)
Jun 08, 2020	9.520	9.520	9.000	9.180	6,854	-0.34(-3.60%)
Jun 05, 2020	9.900	10.00	9.523	9.523	8,200	-0.27(-2.73%)
Jun 04, 2020	8.600	10.10	8.600	9.790	19,787	+1.19(+13.84%)
Jun 03, 2020	8.310	8.600	8.310	8.600	5,227	+0.47(+5.78%)
Jun 02, 2020	8.130	8.130	8.130	8.130	3,216	+0.00(+0.00%)

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.