Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.0037	0.0037	0.0030	0.0030	28,701	+0.00(+0.00%)
May 21, 2024	0.0030	0.0030	0.0028	0.0030	362,753	-0.00(-21.05%)
May 20, 2024	0.0042	0.0042	0.0038	0.0038	31,600	+0.00(+2.70%)
May 17, 2024	0.0043	0.0043	0.0035	0.0037	156,025	+0.00(+15.62%)
May 16, 2024	0.0040	0.0040	0.0030	0.0032	828,560	-0.00(-8.57%)
May 15, 2024	0.0030	0.0035	0.0030	0.0035	73,800	+0.00(+9.37%)
May 14, 2024	0.0033	0.0040	0.0032	0.0032	450,379	-0.00(-3.03%)
May 13, 2024	0.0032	0.0033	0.0031	0.0033	338,900	-0.00(-2.94%)
May 10, 2024	0.0031	0.0034	0.0031	0.0034	37,575	+0.00(+9.68%)
May 09, 2024	0.0035	0.0035	0.0031	0.0031	96,010	-0.00(-3.13%)
May 08, 2024	0.0030	0.0038	0.0030	0.0032	309,600	+0.00(+6.67%)
May 07, 2024	0.0035	0.0040	0.0030	0.0030	274,063	-0.00(-6.25%)
May 06, 2024	0.0045	0.0045	0.0031	0.0032	2,213,000	-0.00(-17.95%)
May 03, 2024	0.0040	0.0040	0.0034	0.0039	768,792	+0.00(+25.81%)
May 02, 2024	0.0032	0.0037	0.0031	0.0031	4,638,150	+0.00(+0.00%)
May 01, 2024	0.0034	0.0034	0.0031	0.0031	139,088	+0.00(+0.00%)
Apr 30, 2024	0.0034	0.0039	0.0031	0.0031	2,407,203	-0.00(-6.06%)
Apr 29, 2024	0.0033	0.0033	0.0030	0.0033	316,740	+0.00(+6.45%)
Apr 26, 2024	0.0032	0.0035	0.0030	0.0031	311,800	+0.00(+6.90%)
Apr 25, 2024	0.0029	0.0029	0.0028	0.0029	46,094	+0.00(+0.00%)
Apr 24, 2024	0.0026	0.0035	0.0026	0.0029	358,855	-0.00(-23.68%)
Apr 23, 2024	0.0036	0.0038	0.0030	0.0038	147,000	+0.00(+5.56%)
Apr 22, 2024	0.0037	0.0037	0.0036	0.0036	167,781	+0.00(+0.00%)
Apr 19, 2024	0.0034	0.0037	0.0033	0.0036	708,736	+0.00(+44.00%)
Apr 18, 2024	0.0032	0.0034	0.0025	0.0025	15,987	-0.00(-16.67%)
Apr 17, 2024	0.0034	0.0035	0.0030	0.0030	1,249,925	-0.00(-14.29%)
Apr 16, 2024	0.0038	0.0040	0.0034	0.0035	343,500	-0.00(-5.41%)
Apr 15, 2024	0.0040	0.0042	0.0036	0.0037	1,332,700	-0.00(-9.76%)
Apr 12, 2024	0.0040	0.0042	0.0040	0.0041	449,730	+0.00(+2.50%)
Apr 11, 2024	0.0042	0.0042	0.0040	0.0040	45,200	+0.00(+0.00%)
Apr 10, 2024	0.0041	0.0043	0.0040	0.0040	538,475	-0.00(-4.76%)
Apr 09, 2024	0.0042	0.0042	0.0042	0.0042	10,100	+0.00(+2.44%)
Apr 08, 2024	0.0043	0.0043	0.0041	0.0041	193,275	-0.00(-2.38%)
Apr 05, 2024	0.0041	0.0042	0.0041	0.0042	30,000	-0.00(-2.33%)
Apr 04, 2024	0.0042	0.0044	0.0042	0.0043	15,400	+0.00(+0.00%)
Apr 03, 2024	0.0043	0.0043	0.0042	0.0043	11,000	+0.00(+0.00%)
Apr 02, 2024	0.0040	0.0045	0.0040	0.0043	18,750	+0.00(+2.38%)
Apr 01, 2024	0.0040	0.0043	0.0040	0.0042	248,316	+0.00(+5.00%)
Mar 28, 2024	0.0046	0.0050	0.0040	0.0040	1,972,976	-0.00(-6.98%)
Mar 27, 2024	0.0042	0.0044	0.0038	0.0043	34,094	+0.00(+7.50%)
Mar 26, 2024	0.0042	0.0045	0.0038	0.0040	1,637,700	+0.00(+5.26%)
Mar 25, 2024	0.0043	0.0043	0.0038	0.0038	1,050,029	-0.00(-11.63%)
Mar 22, 2024	0.0047	0.0047	0.0041	0.0043	839,256	-0.00(-8.51%)
Mar 21, 2024	0.0045	0.0047	0.0045	0.0047	585,738	+0.00(+4.44%)
Mar 20, 2024	0.0041	0.0047	0.0041	0.0045	72,200	-0.00(-4.26%)
Mar 19, 2024	0.0050	0.0050	0.0042	0.0047	845,982	+0.00(+0.00%)
Mar 18, 2024	0.0039	0.0050	0.0039	0.0047	598,120	+0.00(+14.63%)
Mar 15, 2024	0.0050	0.0050	0.0038	0.0041	1,451,237	-0.00(-4.65%)
Mar 14, 2024	0.0043	0.0050	0.0043	0.0043	1,398,069	-0.00(-14.00%)
Mar 13, 2024	0.0054	0.0054	0.0046	0.0050	1,288,863	-0.00(-7.41%)
Mar 12, 2024	0.0057	0.0057	0.0054	0.0054	683,672	-0.00(-5.26%)
Mar 11, 2024	0.0055	0.0057	0.0051	0.0057	1,285,693	+0.00(+5.56%)
Mar 08, 2024	0.0050	0.0056	0.0050	0.0054	2,575,221	+0.00(+8.00%)
Mar 07, 2024	0.0050	0.0052	0.0050	0.0050	783,631	+0.00(+0.00%)
Mar 06, 2024	0.0046	0.0050	0.0040	0.0050	1,776,462	+0.00(+11.11%)
Mar 05, 2024	0.0037	0.0047	0.0036	0.0045	179,300	+0.00(+12.50%)
Mar 04, 2024	0.0044	0.0047	0.0039	0.0040	169,600	-0.00(-14.89%)
Mar 01, 2024	0.0041	0.0047	0.0040	0.0047	45,145	+0.00(+11.90%)
Feb 29, 2024	0.0041	0.0042	0.0035	0.0042	1,427,745	+0.00(+5.00%)
Feb 28, 2024	0.0047	0.0049	0.0038	0.0040	1,677,833	-0.00(-16.67%)
Feb 27, 2024	0.0047	0.0048	0.0047	0.0048	247,315	+0.00(+6.67%)
Feb 26, 2024	0.0050	0.0050	0.0041	0.0045	292,895	+0.00(+2.27%)
Feb 23, 2024	0.0040	0.0048	0.0036	0.0044	1,437,990	+0.00(+10.00%)
Feb 21, 2024				0.0040	0	+0.00(+0.00%)
Feb 20, 2024	0.0043	0.0043	0.0040	0.0040	12,100	+0.00(+0.00%)
Feb 16, 2024	0.0040	0.0040	0.0038	0.0040	1,328,262	+0.00(+0.00%)
Feb 15, 2024	0.0042	0.0044	0.0040	0.0040	421,000	-0.00(-4.76%)
Feb 14, 2024	0.0040	0.0045	0.0040	0.0042	436,412	+0.00(+5.00%)
Feb 13, 2024	0.0044	0.0044	0.0040	0.0040	838,608	-0.00(-9.09%)
Feb 12, 2024	0.0047	0.0047	0.0044	0.0044	117,450	-0.00(-2.22%)
Feb 09, 2024	0.0045	0.0045	0.0041	0.0045	17,030	+0.00(+0.00%)
Feb 08, 2024	0.0044	0.0045	0.0044	0.0045	30,000	-0.00(-4.26%)
Feb 07, 2024	0.0046	0.0047	0.0041	0.0047	240,467	+0.00(+0.00%)
Feb 06, 2024	0.0047	0.0047	0.0047	0.0047	21,276	+0.00(+6.82%)
Feb 05, 2024	0.0040	0.0045	0.0040	0.0044	176,516	+0.00(+10.00%)
Feb 02, 2024	0.0046	0.0047	0.0040	0.0040	819,663	-0.00(-11.11%)
Feb 01, 2024	0.0046	0.0046	0.0045	0.0045	191,313	+0.00(+0.00%)
Jan 31, 2024	0.0046	0.0046	0.0045	0.0045	293,763	-0.00(-2.17%)
Jan 30, 2024	0.0047	0.0047	0.0045	0.0046	232,475	-0.00(-2.13%)
Jan 29, 2024	0.0042	0.0048	0.0040	0.0047	2,582,252	+0.00(+11.90%)
Jan 26, 2024	0.0039	0.0045	0.0039	0.0042	470,340	+0.00(+10.53%)
Jan 25, 2024	0.0047	0.0050	0.0038	0.0038	3,508,493	-0.00(-7.32%)
Jan 24, 2024	0.0045	0.0047	0.0040	0.0041	1,302,638	-0.00(-6.82%)
Jan 23, 2024	0.0045	0.0045	0.0043	0.0044	85,465	-0.00(-2.22%)
Jan 22, 2024	0.0046	0.0047	0.0043	0.0045	263,726	+0.00(+0.00%)
Jan 19, 2024	0.0042	0.0046	0.0042	0.0045	2,284,492	+0.00(+2.27%)
Jan 18, 2024	0.0040	0.0044	0.0036	0.0044	1,417,100	+0.00(+10.00%)
Jan 17, 2024	0.0045	0.0045	0.0040	0.0040	915,613	-0.00(-11.11%)
Jan 16, 2024	0.0046	0.0046	0.0044	0.0045	301,461	+0.00(+0.00%)
Jan 12, 2024	0.0046	0.0046	0.0045	0.0045	400,894	-0.00(-2.17%)
Jan 11, 2024	0.0046	0.0046	0.0046	0.0046	163,400	+0.00(+0.00%)
Jan 10, 2024	0.0047	0.0047	0.0046	0.0046	1,351,652	-0.00(-2.13%)
Jan 09, 2024	0.0048	0.0049	0.0047	0.0047	286,715	-0.00(-4.08%)
Jan 08, 2024	0.0049	0.0049	0.0046	0.0049	318,165	+0.00(+2.08%)
Jan 05, 2024	0.0048	0.0049	0.0047	0.0048	58,715	-0.00(-4.00%)
Jan 04, 2024	0.0050	0.0050	0.0047	0.0050	95,889	+0.00(+0.00%)
Jan 03, 2024	0.0055	0.0055	0.0045	0.0050	387,072	-0.00(-3.85%)
Jan 02, 2024	0.0054	0.0054	0.0050	0.0052	148,118	+0.00(+0.00%)
Dec 29, 2023	0.0049	0.0054	0.0049	0.0052	453,291	+0.00(+8.33%)
Dec 28, 2023	0.0047	0.0049	0.0047	0.0048	83,548	+0.00(+4.35%)
Dec 27, 2023	0.0056	0.0056	0.0046	0.0046	583,082	-0.00(-9.80%)
Dec 26, 2023	0.0050	0.0058	0.0050	0.0051	395,211	+0.00(+2.00%)
Dec 22, 2023	0.0053	0.0054	0.0050	0.0050	205,000	+0.00(+0.00%)
Dec 21, 2023	0.0054	0.0057	0.0050	0.0050	46,516	+0.00(+0.00%)
Dec 20, 2023	0.0065	0.0065	0.0050	0.0050	710,377	-0.00(-5.66%)
Dec 19, 2023	0.0049	0.0065	0.0047	0.0053	5,036,498	+0.00(+10.42%)
Dec 18, 2023	0.0050	0.0056	0.0045	0.0048	738,242	-0.00(-7.69%)
Dec 15, 2023	0.0050	0.0052	0.0050	0.0052	362,158	+0.00(+4.00%)
Dec 14, 2023	0.0053	0.0055	0.0048	0.0050	352,335	+0.00(+0.00%)
Dec 13, 2023	0.0054	0.0055	0.0046	0.0050	2,518,263	-0.00(-3.85%)
Dec 12, 2023	0.0059	0.0064	0.0051	0.0052	1,721,386	-0.00(-7.14%)
Dec 11, 2023	0.0060	0.0061	0.0056	0.0056	1,270,894	-0.00(-3.45%)
Dec 08, 2023	0.0060	0.0065	0.0055	0.0058	1,667,542	+0.00(+3.57%)
Dec 07, 2023	0.0058	0.0064	0.0051	0.0056	762,011	-0.00(-3.45%)
Dec 06, 2023	0.0058	0.0058	0.0052	0.0058	369,993	+0.00(+0.00%)
Dec 05, 2023	0.0062	0.0069	0.0058	0.0058	1,029,643	-0.00(-4.92%)
Dec 04, 2023	0.0061	0.0061	0.0055	0.0061	93,693	+0.00(+0.00%)
Dec 01, 2023	0.0052	0.0062	0.0052	0.0061	53,825	+0.00(+3.39%)
Nov 30, 2023	0.0061	0.0062	0.0059	0.0059	496,797	+0.00(+0.00%)
Nov 29, 2023	0.0060	0.0061	0.0055	0.0059	1,053,166	+0.00(+0.00%)
Nov 28, 2023	0.0056	0.0060	0.0051	0.0059	639,600	+0.00(+5.36%)
Nov 27, 2023	0.0058	0.0059	0.0056	0.0056	554,969	+0.00(+0.00%)
Nov 24, 2023	0.0054	0.0060	0.0050	0.0056	1,021,627	+0.00(+1.82%)
Nov 22, 2023	0.0055	0.0058	0.0052	0.0055	1,034,703	+0.00(+12.24%)
Nov 21, 2023	0.0053	0.0053	0.0049	0.0049	760,922	-0.00(-3.92%)
Nov 20, 2023	0.0055	0.0060	0.0049	0.0051	1,456,691	-0.00(-1.92%)
Nov 17, 2023	0.0054	0.0056	0.0052	0.0052	1,300,602	-0.00(-3.70%)
Nov 16, 2023	0.0062	0.0075	0.0043	0.0054	9,433,003	-0.00(-10.00%)
Nov 15, 2023	0.0075	0.0075	0.0060	0.0060	4,844,997	-0.00(-15.49%)
Nov 14, 2023	0.0075	0.0075	0.0065	0.0071	222,521	-0.00(-5.33%)
Nov 13, 2023	0.0075	0.0075	0.0062	0.0075	1,407,507	+0.00(+20.97%)
Nov 10, 2023	0.0060	0.0085	0.0052	0.0062	3,241,015	+0.00(+0.00%)
Nov 09, 2023	0.0068	0.0070	0.0057	0.0062	599,702	-0.00(-8.82%)
Nov 08, 2023	0.0060	0.0068	0.0055	0.0068	382,968	+0.00(+19.30%)
Nov 07, 2023	0.0056	0.0058	0.0054	0.0057	283,060	-0.00(-5.00%)
Nov 06, 2023	0.0051	0.0070	0.0051	0.0060	4,531,627	+0.00(+0.00%)
Nov 03, 2023	0.0048	0.0060	0.0047	0.0060	1,199,292	+0.00(+25.00%)
Nov 02, 2023	0.0050	0.0050	0.0047	0.0048	408,917	-0.00(-9.43%)
Nov 01, 2023	0.0054	0.0054	0.0053	0.0053	192,323	+0.00(+3.92%)
Oct 31, 2023	0.0050	0.0054	0.0048	0.0051	604,795	+0.00(+0.00%)
Oct 30, 2023	0.0045	0.0051	0.0045	0.0051	15,860	-0.00(-3.77%)
Oct 27, 2023	0.0048	0.0053	0.0045	0.0053	88,616	+0.00(+6.00%)
Oct 26, 2023	0.0048	0.0051	0.0046	0.0050	239,310	-0.00(-3.85%)
Oct 25, 2023	0.0057	0.0057	0.0052	0.0052	412,524	-0.00(-10.34%)
Oct 24, 2023	0.0055	0.0064	0.0054	0.0058	479,734	-0.00(-7.94%)
Oct 23, 2023	0.0055	0.0063	0.0054	0.0063	55,103	+0.00(+14.55%)
Oct 20, 2023	0.0060	0.0063	0.0050	0.0055	1,279,328	-0.00(-3.51%)
Oct 19, 2023	0.0056	0.0058	0.0055	0.0057	78,616	+0.00(+3.64%)
Oct 18, 2023	0.0059	0.0062	0.0055	0.0055	332,878	-0.00(-8.33%)
Oct 17, 2023	0.0060	0.0063	0.0058	0.0060	1,362,499	-0.00(-1.64%)
Oct 16, 2023	0.0061	0.0061	0.0061	0.0061	52,026	-0.00(-3.17%)
Oct 13, 2023	0.0060	0.0063	0.0060	0.0063	258,731	+0.00(+5.00%)
Oct 12, 2023	0.0057	0.0068	0.0057	0.0060	390,890	+0.00(+3.45%)
Oct 11, 2023	0.0061	0.0065	0.0055	0.0058	1,113,387	-0.00(-1.69%)
Oct 10, 2023	0.0053	0.0069	0.0053	0.0059	914,826	+0.00(+7.27%)
Oct 09, 2023	0.0056	0.0060	0.0051	0.0055	864,581	-0.00(-8.33%)
Oct 06, 2023	0.0064	0.0065	0.0056	0.0060	1,008,916	-0.00(-4.76%)
Oct 05, 2023	0.0061	0.0065	0.0058	0.0063	106,761	+0.00(+0.00%)
Oct 04, 2023	0.0068	0.0071	0.0059	0.0063	3,452,926	-0.00(-12.50%)
Oct 03, 2023	0.0073	0.0074	0.0070	0.0072	1,520,741	-0.00(-1.37%)
Oct 02, 2023	0.0066	0.0075	0.0066	0.0073	654,335	+0.00(+4.29%)
Sep 29, 2023	0.0075	0.0075	0.0066	0.0070	270,880	+0.00(+0.00%)
Sep 28, 2023	0.0066	0.0075	0.0066	0.0070	396,951	-0.00(-4.11%)
Sep 27, 2023	0.0069	0.0074	0.0066	0.0073	278,035	+0.00(+17.74%)
Sep 26, 2023	0.0076	0.0076	0.0062	0.0062	593,076	-0.00(-8.82%)
Sep 25, 2023	0.0055	0.0068	0.0067	0.0068	827,431	-0.00(-2.86%)
Sep 22, 2023	0.0075	0.0075	0.0043	0.0070	1,118,288	-0.00(-6.67%)
Sep 21, 2023	0.0074	0.0075	0.0074	0.0075	63,205	+0.00(+1.35%)
Sep 20, 2023	0.0075	0.0075	0.0074	0.0074	27,778	-0.00(-1.33%)
Sep 19, 2023	0.0078	0.0078	0.0075	0.0075	821,516	-0.00(-1.32%)
Sep 18, 2023	0.0080	0.0080	0.0070	0.0076	608,428	-0.00(-2.56%)
Sep 15, 2023	0.0080	0.0083	0.0078	0.0078	216,867	-0.00(-8.24%)
Sep 14, 2023	0.0082	0.0085	0.0079	0.0085	95,082	+0.00(+4.94%)
Sep 13, 2023	0.0084	0.0084	0.0079	0.0081	331,813	-0.00(-3.57%)
Sep 12, 2023	0.0083	0.0085	0.0080	0.0084	191,446	+0.00(+1.20%)
Sep 11, 2023	0.0083	0.0086	0.0083	0.0083	106,787	+0.00(+1.22%)
Sep 08, 2023	0.0084	0.0085	0.0080	0.0082	223,112	-0.00(-4.65%)
Sep 07, 2023	0.0080	0.0086	0.0079	0.0086	107,418	+0.00(+7.50%)
Sep 06, 2023	0.0080	0.0087	0.0080	0.0080	332,563	+0.00(+1.27%)
Sep 05, 2023	0.0079	0.0087	0.0079	0.0079	416,628	-0.00(-4.82%)

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.