Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6500	0.7253	0.6201	0.6700	76,600	-0.03(-4.29%)
May 28, 2020	0.7500	0.7500	0.7000	0.7000	20,694	+0.02(+2.94%)
May 27, 2020	0.5700	0.8300	0.5700	0.6800	489,712	+0.18(+37.12%)
May 26, 2020	0.5500	0.5500	0.4498	0.4959	11,777	-0.01(-1.80%)
May 22, 2020	0.4253	0.5500	0.4250	0.5050	102,000	+0.08(+19.64%)
May 21, 2020	0.4500	0.4510	0.2580	0.4221	545,427	-0.03(-6.20%)
May 20, 2020	0.4500	0.4500	0.4000	0.4500	138,006	+0.02(+4.65%)
May 19, 2020	0.4100	0.4400	0.4000	0.4300	2,733	+0.02(+3.61%)
May 18, 2020	0.4000	0.4300	0.4000	0.4150	31,401	+0.01(+3.75%)
May 15, 2020	0.3300	0.4500	0.3300	0.4000	70,100	+0.02(+5.26%)
May 14, 2020	0.3200	0.3800	0.3200	0.3800	104,708	+0.03(+8.57%)
May 13, 2020	0.3400	0.3700	0.3200	0.3500	120,325	-0.02(-5.41%)
May 12, 2020	0.3383	0.3700	0.3231	0.3700	8,850	+0.01(+1.70%)
May 11, 2020	0.2880	0.4000	0.2880	0.3638	187,974	+0.04(+13.69%)
May 08, 2020	0.2500	0.3558	0.2500	0.3200	48,700	+0.05(+18.52%)
May 07, 2020	0.5000	0.5000	0.2000	0.2700	3,067,406	-0.23(-46.00%)
May 06, 2020	0.4317	0.5000	0.4317	0.5000	59,433	+0.04(+8.70%)
May 05, 2020	0.4300	0.4600	0.4300	0.4600	1,129	+0.01(+2.22%)
May 04, 2020	0.4500	0.4500	0.4500	0.4500	407	-0.02(-4.26%)
May 01, 2020	0.4301	0.4700	0.4301	0.4700	4,400	+0.01(+3.27%)
Apr 30, 2020	0.4600	0.5000	0.4551	0.4551	107,600	-0.06(-12.48%)
Apr 29, 2020	0.4300	0.6100	0.4300	0.5200	163,513	+0.13(+33.20%)
Apr 28, 2020	0.3904	0.3904	0.3904	0.3904	100	-0.09(-18.67%)
Apr 24, 2020		0.4800	0.4800	0.4800	0	+0.03(+6.67%)
Apr 23, 2020	0.4500	0.4501	0.4300	0.4500	14,600	+0.00(+0.00%)
Apr 22, 2020	0.4600	0.4700	0.4500	0.4500	181,603	+0.00(+0.00%)
Apr 21, 2020	0.4385	0.4700	0.4071	0.4500	2,209	-0.02(-4.26%)
Apr 20, 2020	0.5000	0.5000	0.4700	0.4700	22,400	-0.03(-6.00%)
Apr 17, 2020	0.5000	0.5000	0.5000	0.5000	1,000	-0.02(-3.85%)
Apr 16, 2020	0.4600	0.5200	0.4500	0.5200	715,965	+0.03(+6.12%)
Apr 15, 2020	0.5000	0.5800	0.4500	0.4900	1,297,203	-0.06(-10.91%)
Apr 14, 2020	0.5000	0.5700	0.5000	0.5500	103,900	+0.00(+0.00%)
Apr 13, 2020	0.5200	0.6100	0.5200	0.5500	1,372	-0.04(-6.78%)
Apr 09, 2020	0.6500	0.6500	0.5600	0.5900	600	-0.01(-1.67%)
Apr 08, 2020	0.6000	0.6000	0.6000	0.6000	2,011	-0.05(-7.69%)
Apr 07, 2020	0.7900	0.7900	0.6100	0.6500	9,920	+0.06(+10.17%)
Apr 06, 2020	0.4700	0.6200	0.4700	0.5900	5,511	+0.12(+25.53%)
Apr 03, 2020	0.4900	0.5500	0.4700	0.4700	18,200	-0.03(-5.05%)
Apr 02, 2020	0.5000	0.6600	0.4950	0.4950	10,100	-0.01(-1.79%)
Apr 01, 2020	0.4860	0.6500	0.4860	0.5040	31,678	-0.04(-6.67%)
Mar 31, 2020	0.4700	0.7200	0.4700	0.5400	91,801	+0.06(+13.21%)
Mar 30, 2020	0.4600	0.6901	0.4600	0.4770	41,020	+0.01(+1.92%)
Mar 27, 2020	0.5400	0.6594	0.4680	0.4680	25,500	-0.11(-18.75%)
Mar 26, 2020	0.6030	0.7100	0.5760	0.5760	52,342	-0.09(-14.03%)
Mar 25, 2020	0.4658	0.7200	0.4658	0.6700	33,888	+0.15(+29.47%)
Mar 24, 2020	0.4100	0.5800	0.4001	0.5175	25,684	+0.05(+10.96%)
Mar 23, 2020	0.4900	0.4941	0.4641	0.4664	733	-0.06(-12.00%)
Mar 20, 2020	0.3500	0.5900	0.3000	0.5300	23,300	+0.16(+43.24%)
Mar 19, 2020	0.3500	0.4451	0.3200	0.3700	87,510	+0.00(+0.00%)
Mar 18, 2020	0.5700	0.8100	0.3700	0.3700	47,350	-0.37(-50.00%)
Mar 17, 2020	0.8500	0.8500	0.6000	0.7400	2,167	+0.04(+5.71%)
Mar 16, 2020	0.8000	0.8000	0.7000	0.7000	2,836	-0.10(-12.50%)
Mar 13, 2020	1.020	1.020	0.6700	0.8000	167,600	-0.08(-9.09%)
Mar 12, 2020	0.8000	0.9400	0.7701	0.8800	37,056	-0.07(-7.37%)
Mar 11, 2020	0.9800	1.100	0.8700	0.9500	104,470	-0.15(-13.64%)
Mar 10, 2020	1.290	1.290	1.100	1.100	11,213	+0.02(+1.85%)
Mar 09, 2020	1.200	1.240	0.9200	1.080	151,994	-0.21(-16.28%)
Mar 06, 2020	1.500	1.500	1.255	1.290	29,400	-0.18(-12.24%)
Mar 05, 2020	1.470	1.500	1.350	1.470	42,369	-0.03(-2.00%)
Mar 04, 2020	1.400	1.500	1.390	1.500	142,900	+0.11(+7.91%)
Mar 03, 2020	1.470	1.500	1.310	1.390	17,300	-0.05(-3.47%)
Mar 02, 2020	1.410	1.600	1.385	1.440	163,261	-0.16(-10.00%)
Feb 28, 2020	1.350	1.650	1.280	1.600	319,900	+0.01(+0.63%)
Feb 27, 2020	1.630	1.640	1.400	1.590	536,619	-0.06(-3.64%)
Feb 26, 2020	1.660	1.670	1.590	1.650	103,558	-0.02(-1.20%)
Feb 25, 2020	1.810	1.810	1.610	1.670	344,818	-0.08(-4.30%)
Feb 24, 2020	1.900	1.900	1.680	1.745	563,691	-0.20(-10.24%)
Feb 21, 2020	1.950	2.049	1.919	1.944	24,100	+0.00(+0.21%)
Feb 20, 2020	1.930	2.200	1.900	1.940	111,479	-0.06(-3.00%)
Feb 19, 2020	1.960	2.000	1.960	2.000	64,092	+0.00(+0.00%)
Feb 18, 2020	1.900	2.200	1.900	2.000	2,028	+0.01(+0.50%)
Feb 14, 2020	1.990	1.990	1.990	1.990	1,000	-0.01(-0.75%)
Feb 13, 2020	2.030	2.030	1.980	2.005	408,740	-0.02(-1.23%)
Feb 12, 2020	1.950	2.050	1.910	2.030	219,862	+0.12(+6.28%)
Feb 11, 2020	1.900	1.910	1.900	1.910	191,000	-0.01(-0.52%)
Feb 10, 2020	1.920	1.990	1.910	1.920	149,953	-0.08(-4.00%)
Feb 07, 2020	1.930	2.000	1.920	2.000	36,100	+0.00(+0.01%)
Feb 06, 2020	2.000	2.000	1.900	2.000	418,399	-0.00(-0.01%)
Feb 05, 2020	2.000	2.000	1.950	2.000	241,310	+0.10(+5.29%)
Feb 04, 2020	1.920	1.920	1.890	1.899	158,896	-0.02(-1.05%)
Feb 03, 2020	1.900	2.000	1.800	1.920	21,300	+0.07(+3.77%)
Jan 31, 2020	1.830	1.950	1.775	1.850	11,300	-0.05(-2.64%)
Jan 30, 2020	1.910	2.000	1.820	1.900	159,246	-0.06(-3.05%)
Jan 29, 2020	1.969	2.000	1.950	1.960	412,961	+0.06(+3.15%)
Jan 28, 2020	1.990	2.000	1.900	1.900	132,996	+0.06(+3.26%)
Jan 27, 2020	1.940	1.950	1.840	1.840	313,744	-0.16(-8.00%)
Jan 24, 2020	2.350	2.350	1.800	2.000	799,000	-0.40(-16.67%)
Jan 23, 2020	2.450	2.450	2.350	2.400	113,130	-0.08(-3.28%)
Jan 22, 2020	2.442	2.520	2.442	2.482	38,660	-0.04(-1.53%)
Jan 21, 2020	2.310	2.520	2.240	2.520	252,591	+0.17(+7.23%)
Jan 17, 2020	2.550	2.680	2.350	2.350	145,100	-0.15(-6.00%)
Jan 16, 2020	2.070	2.580	2.067	2.500	1,716,273	+1.10(+78.57%)
Jan 15, 2020	1.470	1.470	1.400	1.400	3,000	+0.02(+1.45%)
Jan 14, 2020	1.380	1.380	1.380	1.380	833	-0.09(-6.11%)
Jan 13, 2020	1.450	1.470	1.428	1.470	8,099	+0.07(+4.99%)
Jan 10, 2020	1.400	1.400	1.400	1.400	2,500	-0.07(-4.76%)
Jan 09, 2020	1.470	1.470	1.470	1.470	5,274	+0.12(+8.89%)
Jan 08, 2020	1.430	1.500	1.350	1.350	29,500	-0.15(-10.00%)
Jan 07, 2020	1.400	1.500	1.365	1.500	33,094	+0.21(+16.28%)
Jan 03, 2020		1.290	1.290	1.290	0	-0.01(-0.76%)
Jan 02, 2020	1.300	1.300	1.300	1.300	350	+0.01(+0.77%)
Dec 31, 2019	1.280	1.290	1.280	1.290	4,300	+0.04(+2.89%)
Dec 30, 2019	1.260	1.260	1.254	1.254	10,402	-0.03(-2.02%)
Dec 27, 2019	1.250	1.280	1.250	1.280	1,900	+0.03(+2.37%)
Dec 26, 2019	1.250	1.250	1.250	1.250	500	-0.04(-3.10%)
Dec 23, 2019		1.290	1.290	1.290	0	+0.09(+7.50%)
Dec 19, 2019		1.200	1.200	1.200	0	+0.00(+0.00%)
Dec 18, 2019	1.200	1.210	1.180	1.200	177,766	-0.06(-4.76%)
Dec 17, 2019	1.280	1.280	1.190	1.260	156,400	+0.01(+1.04%)
Dec 16, 2019	1.247	1.250	1.247	1.247	1,000	-0.00(-0.24%)
Dec 12, 2019		1.250	1.250	1.250	0	+0.00(+0.00%)
Dec 11, 2019	1.200	1.250	1.200	1.250	3,500	+0.06(+5.49%)
Dec 09, 2019		1.185	1.185	1.185	0	-0.00(-0.42%)
Dec 06, 2019	1.150	1.190	1.150	1.190	50,300	-0.03(-2.46%)
Dec 05, 2019	1.220	1.220	1.220	1.220	16,050	+0.01(+0.83%)
Dec 03, 2019		1.210	1.210	1.210	0	+0.00(+0.00%)
Dec 02, 2019	1.220	1.220	1.210	1.210	200	-0.01(-0.82%)
Nov 29, 2019	1.220	1.220	1.220	1.220	26,000	+0.06(+5.17%)
Nov 27, 2019	1.140	1.160	1.100	1.160	822,100	+0.01(+0.87%)
Nov 26, 2019	1.150	1.150	1.120	1.150	2,000	+0.00(+0.00%)
Nov 25, 2019	1.220	1.220	1.150	1.150	148,400	-0.08(-6.50%)
Nov 22, 2019	1.230	1.230	1.230	1.230	1,100	+0.03(+2.50%)
Nov 21, 2019	1.230	1.230	1.150	1.200	115,200	-0.02(-1.64%)
Nov 19, 2019		1.220	1.220	1.220	0	+0.00(+0.00%)
Nov 18, 2019	1.200	1.230	1.200	1.220	8,100	+0.02(+1.66%)
Nov 15, 2019	1.220	1.220	1.200	1.200	28,500	-0.02(-1.35%)
Nov 14, 2019	1.220	1.220	1.216	1.216	1,893	-0.01(-1.10%)
Nov 13, 2019	1.230	1.230	1.230	1.230	1,000	+0.01(+0.82%)
Nov 12, 2019	1.220	1.220	1.220	1.220	1,000	-0.04(-2.87%)
Nov 11, 2019	1.256	1.256	1.250	1.256	800	-0.01(-1.10%)
Nov 08, 2019	1.250	1.270	1.210	1.270	23,400	+0.07(+5.83%)
Nov 07, 2019	1.210	1.210	1.200	1.200	4,200	+0.00(+0.00%)
Nov 06, 2019	1.180	1.240	1.180	1.200	22,300	-0.01(-0.83%)
Nov 05, 2019	1.210	1.210	1.204	1.210	15,000	+0.02(+1.53%)
Nov 01, 2019		1.192	1.192	1.192	0	-0.01(-0.68%)
Oct 29, 2019		1.200	1.200	1.200	0	-0.03(-2.44%)
Oct 28, 2019	1.230	1.230	1.230	1.230	3,066	+0.01(+0.82%)
Oct 23, 2019		1.220	1.220	1.220	0	-0.01(-1.02%)
Oct 18, 2019		1.233	1.233	1.233	0	+0.01(+1.03%)
Oct 17, 2019	1.227	1.227	1.220	1.220	1,034	-0.00(-0.17%)
Oct 16, 2019	1.220	1.222	1.220	1.222	1,080	-0.03(-2.23%)
Oct 15, 2019	1.250	1.250	1.240	1.250	11,832	-0.05(-3.85%)
Oct 14, 2019	1.300	1.300	1.300	1.300	434	+0.05(+4.00%)
Oct 11, 2019	1.250	1.250	1.200	1.250	137,500	+0.05(+4.17%)
Oct 10, 2019	1.270	1.270	1.200	1.200	16,400	-0.08(-6.25%)
Oct 09, 2019	1.280	1.280	1.280	1.280	35	+0.00(+0.00%)
Oct 08, 2019	1.300	1.300	1.280	1.280	21,633	+0.08(+6.67%)
Oct 07, 2019	1.200	1.200	1.200	1.200	2,632	+0.00(+0.00%)
Oct 01, 2019		1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 30, 2019	1.200	1.200	1.200	1.200	50,900	+0.00(+0.00%)
Sep 26, 2019		1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 25, 2019	1.200	1.200	1.200	1.200	6,000	+0.00(+0.00%)
Sep 23, 2019		1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 18, 2019		1.200	1.200	1.200	0	-0.10(-7.69%)
Sep 17, 2019	1.350	1.350	1.300	1.300	16,800	-0.05(-3.70%)
Sep 13, 2019		1.350	1.350	1.350	0	+0.00(+0.00%)
Sep 12, 2019	1.350	1.350	1.350	1.350	1,600	+0.00(+0.00%)
Sep 11, 2019	1.350	1.350	1.350	1.350	3,300	+0.00(+0.00%)
Sep 10, 2019	1.350	1.350	1.350	1.350	5,027	+0.00(+0.01%)
Sep 05, 2019		1.350	1.350	1.350	0	-0.05(-3.58%)
Aug 22, 2019		1.400	1.400	1.400	0	+0.10(+7.69%)
Aug 19, 2019		1.300	1.300	1.300	0	+0.00(+0.00%)
Aug 14, 2019		1.300	1.300	1.300	0	+0.00(+0.00%)
Aug 12, 2019		1.300	1.300	1.300	0	+0.00(+0.00%)
Aug 05, 2019		1.300	1.300	1.300	0	-0.17(-11.56%)
Jul 30, 2019		1.470	1.470	1.470	0	+0.04(+2.80%)
Jul 29, 2019	1.400	1.500	1.400	1.430	4,513	+0.16(+12.60%)
Jul 24, 2019		1.270	1.270	1.270	0	-0.03(-2.19%)
Jul 23, 2019	1.300	1.300	1.295	1.298	19,500	-0.00(-0.12%)
Jul 22, 2019	1.270	1.300	1.270	1.300	600	+0.00(+0.00%)
Jul 19, 2019	1.300	1.300	1.300	1.300	1,900	+0.00(+0.00%)
Jul 18, 2019	1.300	1.300	1.300	1.300	13,034	+0.00(+0.00%)
Jul 17, 2019	1.300	1.300	1.300	1.300	13,439	+0.04(+3.17%)
Jul 16, 2019	1.300	1.300	1.260	1.260	28,466	-0.04(-3.08%)
Jul 15, 2019	1.370	1.370	1.300	1.300	31,746	+0.10(+8.33%)
Jul 12, 2019	1.200	1.200	1.200	1.200	5,300	-0.05(-4.00%)
Jul 11, 2019	1.250	1.250	1.250	1.250	146,731	+0.00(+0.00%)
Jul 10, 2019	1.250	1.260	1.250	1.250	158,300	+0.00(+0.00%)
Jul 09, 2019	1.300	1.300	1.220	1.250	156,739	+0.00(+0.00%)
Jul 02, 2019		1.250	1.250	1.250	0	-0.03(-2.34%)
Jun 28, 2019		1.280	1.280	1.280	0	-0.05(-3.76%)
Jun 27, 2019	1.330	1.330	1.330	1.330	234	+0.03(+2.31%)
Jun 26, 2019	1.300	1.300	1.300	1.300	100	-0.05(-3.70%)
Jun 24, 2019		1.350	1.350	1.350	0	+0.00(+0.00%)
Jun 21, 2019	1.360	1.420	1.330	1.350	2,200	+0.05(+3.85%)
Jun 20, 2019	1.300	1.470	1.300	1.300	252,600	-0.05(-3.70%)
Jun 19, 2019	1.350	1.350	1.350	1.350	10,100	-0.05(-3.27%)
Jun 18, 2019	1.400	1.400	1.396	1.396	2,200	-0.00(-0.31%)
Jun 17, 2019	1.350	1.430	1.342	1.400	22,900	+0.00(+0.00%)
Jun 14, 2019	1.390	1.400	1.370	1.400	3,200	+0.11(+8.53%)
Jun 13, 2019	1.300	1.300	1.290	1.290	200,000	-0.00(-0.29%)
Jun 12, 2019	1.294			1.294	2	+0.00(+0.00%)
Jun 07, 2019		1.294	1.294	1.294	0	+0.00(+0.00%)
Jun 05, 2019		1.294	1.294	1.294	0	-0.01(-0.48%)
Jun 04, 2019	1.300	1.300	1.300	1.300	10,001	+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.