Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2020		2.995	2.995	2.995	0	-0.24(-7.28%)
Jun 25, 2020	2.942	3.665	2.886	3.230	11,930,194	+0.27(+9.14%)
Jun 24, 2020	3.035	3.078	2.846	2.960	5,508,548	-0.14(-4.49%)
Jun 23, 2020	3.275	3.275	3.099	3.099	5,116,336	-0.02(-0.65%)
Jun 22, 2020	3.243	3.409	2.856	3.119	11,517,906	-0.11(-3.37%)
Jun 19, 2020	3.781	3.816	3.227	3.227	14,704,259	-0.05(-1.39%)
Jun 18, 2020	3.227	3.660	3.182	3.273	9,332,035	-0.07(-2.19%)
Jun 17, 2020	3.791	3.791	3.222	3.346	13,398,372	-0.54(-13.80%)
Jun 16, 2020	4.327	4.352	3.695	3.882	17,814,548	-0.89(-18.60%)
Jun 15, 2020	4.739	5.017	4.461	4.769	7,581,479	-0.09(-1.87%)
Jun 12, 2020	5.813	6.172	4.549	4.860	20,329,094	+0.40(+9.01%)
Jun 11, 2020	3.768	5.826	3.553	4.458	28,220,204	+0.21(+4.94%)
Jun 10, 2020	5.105	5.307	4.044	4.248	27,486,040	-1.75(-29.22%)
Jun 09, 2020	4.853	8.593	4.653	6.002	35,029,796	-11.67(-66.03%)
Jun 08, 2020	10.18	19.59	9.159	17.67	83,464,024	+11.40(+181.94%)
Jun 05, 2020	3.943	6.559	3.849	6.268	38,478,444	+2.72(+76.51%)
Jun 04, 2020	3.313	3.687	3.159	3.551	5,556,831	+0.24(+7.17%)
Jun 03, 2020	3.341	3.409	3.255	3.313	3,783,932	+0.07(+2.18%)
Jun 02, 2020	3.394	3.394	3.159	3.243	3,118,863	-0.05(-1.38%)
Jun 01, 2020	3.263	3.409	3.240	3.288	2,846,057	+0.00(+0.00%)
May 29, 2020	3.329	3.402	3.152	3.288	3,662,711	-0.08(-2.25%)
May 28, 2020	3.435	3.614	3.308	3.364	4,017,594	-0.13(-3.62%)
May 27, 2020	3.553	3.591	3.288	3.490	4,738,714	-0.01(-0.36%)
May 26, 2020	3.665	3.917	3.475	3.503	6,084,203	+0.04(+1.09%)
May 22, 2020	3.559	3.604	3.222	3.465	4,714,004	-0.11(-3.18%)
May 21, 2020	3.468	3.834	3.455	3.579	8,577,359	+0.23(+6.87%)
May 20, 2020	3.083	3.561	3.083	3.349	8,733,712	+0.32(+10.69%)
May 19, 2020	3.243	3.243	2.808	3.025	6,590,941	-0.13(-4.16%)
May 18, 2020	3.283	3.361	2.970	3.157	11,721,901	+0.43(+15.76%)
May 15, 2020	2.128	3.144	2.115	2.727	20,767,100	+0.53(+23.88%)
May 14, 2020	2.270	2.297	1.964	2.201	6,380,203	-0.22(-9.27%)
May 13, 2020	2.661	2.666	2.426	2.426	5,849,365	-0.35(-12.57%)
May 12, 2020	3.179	3.210	2.527	2.775	14,573,688	-0.49(-14.88%)
May 11, 2020	3.655	3.733	3.212	3.260	8,433,676	-0.45(-12.24%)
May 08, 2020	3.768	3.804	3.508	3.715	5,237,079	+0.03(+0.68%)
May 07, 2020	3.794	3.902	3.677	3.690	5,381,795	-0.06(-1.68%)
May 06, 2020	4.044	4.221	3.614	3.753	4,733,135	-0.16(-4.01%)
May 05, 2020	4.329	4.635	3.857	3.910	11,087,173	-0.03(-0.64%)
May 04, 2020	3.617	4.203	3.538	3.935	7,868,723	+0.15(+3.94%)
May 01, 2020	4.261	4.271	3.642	3.786	9,711,308	-0.64(-14.40%)
Apr 30, 2020	6.109	6.109	3.619	4.423	20,546,320	-2.36(-34.82%)
Apr 29, 2020	8.057	8.143	6.318	6.786	15,784,970	-0.59(-7.98%)
Apr 28, 2020	8.206	8.307	7.284	7.375	6,540,489	-0.59(-7.36%)
Apr 27, 2020	8.606	8.717	6.571	7.961	19,860,424	-2.13(-21.13%)
Apr 24, 2020	8.747	10.49	8.259	10.09	31,131,658	+3.15(+45.29%)
Apr 23, 2020	5.555	8.077	5.525	6.948	28,701,848	+1.85(+36.22%)
Apr 22, 2020	4.620	5.232	4.377	5.100	11,085,202	+0.61(+13.56%)
Apr 21, 2020	3.430	4.650	3.425	4.491	16,229,208	+0.86(+23.57%)
Apr 20, 2020	3.288	3.791	3.109	3.634	12,101,127	-0.02(-0.48%)
Apr 17, 2020	3.968	4.092	3.591	3.652	9,999,355	-0.28(-7.13%)
Apr 16, 2020	4.140	4.749	3.885	3.933	17,979,804	-0.21(-5.01%)
Apr 15, 2020	4.926	4.926	3.938	4.140	21,026,188	+4.11(+12384.76%)
Apr 14, 2020	0.0379	0.0379	0.0331	0.0332	733,432,960	-0.01(-18.00%)
Apr 13, 2020	0.0445	0.0447	0.0379	0.0404	475,082,944	-0.00(-5.88%)
Apr 09, 2020	0.0444	0.0531	0.0420	0.0430	811,046,144	+0.00(+0.00%)
Apr 08, 2020	0.0404	0.0430	0.0404	0.0430	328,216,096	+0.00(+7.26%)
Apr 07, 2020	0.0422	0.0441	0.0392	0.0401	371,619,456	-0.00(-6.05%)
Apr 06, 2020	0.0439	0.0439	0.0404	0.0426	319,450,624	-0.00(-3.27%)
Apr 03, 2020	0.0442	0.0443	0.0397	0.0441	345,306,560	+0.00(+3.75%)
Apr 02, 2020	0.0404	0.0443	0.0386	0.0425	409,701,920	+0.00(+13.20%)
Apr 01, 2020	0.0415	0.0430	0.0375	0.0375	313,385,632	-0.01(-14.01%)
Mar 31, 2020	0.0430	0.0445	0.0407	0.0436	254,384,240	+0.00(+3.60%)
Mar 30, 2020	0.0430	0.0430	0.0380	0.0421	334,357,024	-0.00(-2.00%)
Mar 27, 2020	0.0468	0.0468	0.0430	0.0430	294,601,504	-0.00(-9.95%)
Mar 26, 2020	0.0493	0.0493	0.0445	0.0477	348,092,768	+0.00(+1.78%)
Mar 25, 2020	0.0493	0.0498	0.0445	0.0469	302,657,760	-0.00(-7.20%)
Mar 24, 2020	0.0455	0.0531	0.0430	0.0505	490,465,952	+0.01(+13.57%)
Mar 23, 2020	0.0455	0.0471	0.0432	0.0445	316,670,112	-0.00(-7.22%)
Mar 20, 2020	0.0488	0.0505	0.0455	0.0480	339,809,504	-0.00(-0.11%)
Mar 19, 2020	0.0457	0.0503	0.0432	0.0480	443,313,088	+0.00(+4.51%)
Mar 18, 2020	0.0473	0.0512	0.0430	0.0459	418,360,320	-0.01(-15.13%)
Mar 17, 2020	0.0500	0.0581	0.0455	0.0541	651,802,944	+0.00(+7.10%)
Mar 16, 2020	0.0480	0.0581	0.0430	0.0505	670,630,656	-0.03(-33.33%)
Mar 13, 2020	0.0455	0.0758	0.0379	0.0758	870,561,920	+0.04(+95.95%)
Mar 12, 2020	0.0353	0.0495	0.0323	0.0387	713,672,512	+0.00(+1.86%)
Mar 11, 2020	0.0404	0.0405	0.0353	0.0380	540,000,640	-0.00(-6.06%)
Mar 10, 2020	0.0455	0.0480	0.0354	0.0404	925,928,832	+0.00(+1.72%)
Mar 09, 2020	0.0377	0.0505	0.0304	0.0398	1,274,176,768	-0.02(-27.54%)
Mar 06, 2020	0.0561	0.0567	0.0511	0.0549	457,734,400	-0.00(-6.06%)
Mar 05, 2020	0.0624	0.0626	0.0563	0.0584	329,980,672	-0.00(-7.23%)
Mar 04, 2020	0.0690	0.0719	0.0581	0.0630	448,534,144	-0.00(-1.54%)
Mar 03, 2020	0.0627	0.0682	0.0594	0.0639	541,787,968	+0.01(+16.32%)
Mar 02, 2020	0.0745	0.0758	0.0550	0.0550	1,062,275,392	-0.01(-20.91%)
Feb 28, 2020	0.0575	0.0715	0.0505	0.0695	853,631,232	+0.00(+5.73%)
Feb 27, 2020	0.0690	0.0745	0.0632	0.0657	601,924,864	-0.01(-15.72%)
Feb 26, 2020	0.1084	0.1087	0.0758	0.0780	929,445,696	-0.03(-30.48%)
Feb 25, 2020	0.1127	0.1160	0.1031	0.1122	265,263,840	+0.00(+0.80%)
Feb 24, 2020	0.1061	0.1188	0.1019	0.1113	269,168,192	-0.00(-1.70%)
Feb 21, 2020	0.1190	0.1190	0.1125	0.1132	170,603,104	-0.01(-6.39%)
Feb 20, 2020	0.1216	0.1264	0.1201	0.1210	233,143,424	-0.00(-0.15%)
Feb 19, 2020	0.1122	0.1225	0.1087	0.1211	291,776,448	+0.01(+8.93%)
Feb 18, 2020	0.1188	0.1188	0.1087	0.1112	260,646,720	-0.00(-2.22%)
Feb 14, 2020	0.1246	0.1246	0.1137	0.1137	466,888,608	-0.01(-8.22%)
Feb 13, 2020	0.1279	0.1318	0.1211	0.1239	327,924,576	-0.00(-2.79%)
Feb 12, 2020	0.1302	0.1345	0.1264	0.1275	277,098,368	+0.00(+0.28%)
Feb 11, 2020	0.1291	0.1321	0.1264	0.1271	238,718,640	+0.00(+0.30%)
Feb 10, 2020	0.1292	0.1302	0.1264	0.1267	231,860,640	-0.00(-2.07%)
Feb 07, 2020	0.1386	0.1386	0.1294	0.1294	165,923,936	-0.01(-5.71%)
Feb 06, 2020	0.1406	0.1428	0.1352	0.1373	133,766,552	-0.00(-2.81%)
Feb 05, 2020	0.1304	0.1423	0.1301	0.1412	268,316,976	+0.01(+10.61%)
Feb 04, 2020	0.1309	0.1314	0.1276	0.1277	238,984,624	-0.00(-0.53%)
Feb 03, 2020	0.1289	0.1336	0.1276	0.1284	219,742,944	-0.00(-0.76%)
Jan 31, 2020	0.1314	0.1414	0.1277	0.1293	373,571,200	-0.00(-3.20%)
Jan 30, 2020	0.1349	0.1379	0.1289	0.1336	222,074,368	-0.00(-1.82%)
Jan 29, 2020	0.1428	0.1462	0.1340	0.1361	399,750,976	+0.00(+3.56%)
Jan 28, 2020	0.1365	0.1390	0.1289	0.1314	323,541,984	-0.00(-2.44%)
Jan 27, 2020	0.1369	0.1402	0.1340	0.1347	231,617,296	-0.01(-4.50%)
Jan 24, 2020	0.1461	0.1461	0.1390	0.1411	300,136,960	-0.00(-2.67%)
Jan 23, 2020	0.1476	0.1497	0.1443	0.1449	219,111,040	-0.00(-3.22%)
Jan 22, 2020	0.1501	0.1541	0.1416	0.1497	267,279,856	-0.00(-0.69%)
Jan 21, 2020	0.1667	0.1668	0.1504	0.1508	362,083,712	-0.02(-9.78%)
Jan 17, 2020	0.1769	0.1777	0.1668	0.1671	218,794,848	-0.01(-4.15%)
Jan 16, 2020	0.1744	0.1859	0.1733	0.1744	226,961,232	-0.06(-24.39%)
Jan 15, 2020	0.1719	0.2306	0.1668	0.2306	194,555,136	+0.06(+35.59%)
Jan 14, 2020	0.1744	0.1788	0.1693	0.1701	204,963,360	-0.00(-1.23%)
Jan 13, 2020	0.1769	0.1818	0.1694	0.1722	218,785,488	-0.01(-6.78%)
Jan 10, 2020	0.2012	0.2012	0.1845	0.1847	269,831,840	-0.01(-6.75%)
Jan 09, 2020	0.2098	0.2110	0.1910	0.1981	313,124,608	-0.01(-4.99%)
Jan 08, 2020	0.2262	0.2272	0.2080	0.2085	255,844,368	-0.02(-8.32%)
Jan 07, 2020	0.2174	0.2306	0.2093	0.2275	195,409,312	+0.01(+3.21%)
Jan 06, 2020	0.2388	0.2401	0.2174	0.2204	270,768,608	-0.01(-4.91%)
Jan 03, 2020	0.2371	0.2431	0.2275	0.2318	304,388,416	+0.01(+6.63%)
Jan 02, 2020	0.2119	0.2192	0.2060	0.2174	204,168,352	+0.01(+4.17%)
Dec 31, 2019	0.2074	0.2110	0.2003	0.2087	214,846,464	-0.00(-0.94%)
Dec 30, 2019	0.2211	0.2267	0.2052	0.2106	232,842,560	-0.01(-2.42%)
Dec 27, 2019	0.2396	0.2411	0.2047	0.2159	353,690,400	-0.02(-9.14%)
Dec 26, 2019	0.2376	0.2452	0.2376	0.2376	130,430,920	+0.00(+0.25%)
Dec 24, 2019	0.2401	0.2445	0.2370	0.2370	107,326,096	-0.00(-1.29%)
Dec 23, 2019	0.2350	0.2426	0.2275	0.2401	261,798,304	-0.00(-0.28%)
Dec 20, 2019	0.2400	0.2477	0.2202	0.2408	708,835,648	+0.01(+3.75%)
Dec 19, 2019	0.2352	0.2488	0.2289	0.2321	436,415,168	+0.00(+2.03%)
Dec 18, 2019	0.2051	0.2338	0.2049	0.2275	507,390,240	+0.02(+10.25%)
Dec 17, 2019	0.1951	0.2073	0.1946	0.2063	329,576,672	+0.01(+6.07%)
Dec 16, 2019	0.1971	0.2022	0.1921	0.1945	313,055,616	-0.00(-2.48%)
Dec 13, 2019	0.2035	0.2060	0.1946	0.1995	250,837,328	+0.00(+0.84%)
Dec 12, 2019	0.1896	0.2022	0.1891	0.1978	262,445,616	+0.01(+5.03%)
Dec 11, 2019	0.1980	0.1990	0.1820	0.1883	195,842,752	-0.01(-3.88%)
Dec 10, 2019	0.2033	0.2143	0.1921	0.1959	332,277,120	-0.00(-1.82%)
Dec 09, 2019	0.1913	0.2008	0.1880	0.1996	237,918,128	+0.01(+3.88%)
Dec 06, 2019	0.1834	0.1943	0.1822	0.1921	261,853,568	+0.01(+5.66%)
Dec 05, 2019	0.1921	0.2035	0.1769	0.1818	484,297,024	-0.01(-3.18%)
Dec 04, 2019	0.1776	0.1902	0.1739	0.1878	614,924,224	+0.03(+16.55%)
Dec 03, 2019	0.1511	0.1643	0.1479	0.1611	266,955,392	+0.01(+5.13%)
Dec 02, 2019	0.1511	0.1564	0.1491	0.1533	186,493,424	+0.00(+1.86%)
Nov 29, 2019	0.1531	0.1563	0.1471	0.1505	141,978,416	-0.01(-3.83%)
Nov 27, 2019	0.1504	0.1592	0.1482	0.1564	245,032,864	+0.01(+3.84%)
Nov 26, 2019	0.1525	0.1610	0.1468	0.1507	383,536,448	+0.00(+2.78%)
Nov 25, 2019	0.1466	0.1491	0.1444	0.1466	283,434,400	-0.00(-1.49%)
Nov 22, 2019	0.1491	0.1514	0.1466	0.1488	221,227,824	+0.00(+1.85%)
Nov 21, 2019	0.1453	0.1516	0.1415	0.1461	268,870,144	+0.00(+1.33%)
Nov 20, 2019	0.1428	0.1513	0.1390	0.1442	422,683,008	+0.00(+2.66%)
Nov 19, 2019	0.1613	0.1623	0.1391	0.1404	462,285,280	-0.02(-13.66%)
Nov 18, 2019	0.1744	0.1756	0.1592	0.1627	374,372,672	-0.01(-8.11%)
Nov 15, 2019	0.1762	0.1806	0.1731	0.1770	317,593,888	+0.00(+1.51%)
Nov 14, 2019	0.1794	0.1834	0.1696	0.1744	356,073,888	-0.00(-1.68%)
Nov 13, 2019	0.2020	0.2022	0.1744	0.1774	709,600,448	+0.01(+4.75%)
Nov 12, 2019	0.2047	0.2047	0.1618	0.1693	693,008,896	-0.03(-17.05%)
Nov 11, 2019	0.2275	0.2287	0.2041	0.2041	345,104,672	-0.02(-10.26%)
Nov 08, 2019	0.2338	0.2392	0.2275	0.2275	273,902,080	-0.00(-0.70%)
Nov 07, 2019	0.2451	0.2466	0.2249	0.2291	474,989,568	-0.00(-0.41%)
Nov 06, 2019	0.3260	0.3286	0.1997	0.2300	1,376,746,752	-0.09(-28.91%)
Nov 05, 2019	0.3336	0.3564	0.3235	0.3235	570,359,744	-0.07(-17.95%)
Nov 04, 2019	0.3740	0.4019	0.3715	0.3943	438,459,808	+0.03(+8.33%)
Nov 01, 2019	0.3412	0.3791	0.3412	0.3639	310,796,672	+0.03(+7.46%)
Oct 31, 2019	0.3564	0.3589	0.3361	0.3387	189,080,160	-0.02(-4.29%)
Oct 30, 2019	0.3766	0.3791	0.3538	0.3538	150,168,288	-0.02(-4.76%)
Oct 29, 2019	0.3665	0.3842	0.3538	0.3715	204,968,672	+0.00(+0.00%)
Oct 28, 2019	0.3892	0.4019	0.3715	0.3715	239,336,960	-0.02(-5.77%)
Oct 25, 2019	0.3690	0.3968	0.3639	0.3943	281,273,792	+0.02(+5.41%)
Oct 24, 2019	0.3589	0.3740	0.3513	0.3740	183,074,928	+0.01(+3.50%)
Oct 23, 2019	0.3387	0.3614	0.3336	0.3614	227,580,992	+0.02(+5.93%)
Oct 22, 2019	0.3437	0.3462	0.3311	0.3412	153,914,960	-0.00(-0.74%)
Oct 21, 2019	0.3210	0.3462	0.3184	0.3437	236,236,208	+0.02(+5.43%)
Oct 18, 2019	0.3260	0.3336	0.3235	0.3260	137,851,984	-0.01(-1.53%)
Oct 17, 2019	0.3361	0.3361	0.3235	0.3311	204,556,576	+0.00(+0.00%)
Oct 16, 2019	0.3387	0.3488	0.3311	0.3311	195,936,384	-0.01(-2.24%)
Oct 15, 2019	0.3387	0.3513	0.3311	0.3387	203,244,224	+0.00(+0.00%)
Oct 14, 2019	0.3437	0.3437	0.3286	0.3387	144,371,376	-0.01(-3.60%)
Oct 11, 2019	0.3336	0.3564	0.3311	0.3513	270,374,720	+0.03(+7.75%)
Oct 10, 2019	0.3235	0.3311	0.3184	0.3260	183,559,456	+0.01(+1.57%)
Oct 09, 2019	0.3311	0.3311	0.3210	0.3210	181,399,856	-0.00(-0.78%)
Oct 08, 2019	0.3311	0.3336	0.3235	0.3235	266,944,160	-0.01(-3.76%)
Oct 07, 2019	0.3412	0.3462	0.3311	0.3361	189,255,664	-0.01(-2.21%)
Oct 04, 2019	0.3437	0.3513	0.3311	0.3437	172,088,848	+0.00(+0.00%)
Oct 03, 2019	0.3311	0.3488	0.3235	0.3437	190,547,600	+0.01(+3.03%)
Oct 02, 2019	0.3361	0.3437	0.3260	0.3336	267,653,136	-0.00(-0.75%)
Oct 01, 2019	0.3614	0.3690	0.3361	0.3361	261,590,000	-0.02(-5.67%)
Sep 30, 2019	0.3513	0.3589	0.3462	0.3564	151,303,344	+0.00(+0.71%)
Sep 27, 2019	0.3488	0.3715	0.3462	0.3538	156,616,992	-0.00(-0.71%)
Sep 26, 2019	0.3614	0.3614	0.3437	0.3564	197,339,744	-0.00(-0.70%)
Sep 25, 2019	0.3513	0.3665	0.3488	0.3589	146,405,472	-0.00(-0.70%)
Sep 24, 2019	0.3867	0.3867	0.3538	0.3614	233,763,776	-0.02(-5.92%)
Sep 23, 2019	0.3993	0.4069	0.3842	0.3842	185,483,008	-0.02(-3.80%)
Sep 20, 2019	0.4195	0.4195	0.3917	0.3993	342,691,968	-0.02(-3.66%)
Sep 19, 2019	0.4170	0.4195	0.4094	0.4145	137,021,248	+0.01(+3.14%)
Sep 18, 2019	0.4473	0.4499	0.3993	0.4019	374,932,576	-0.05(-10.17%)
Sep 17, 2019	0.5131	0.5156	0.4473	0.4473	384,044,480	-0.07(-14.08%)
Sep 16, 2019	0.5383	0.5434	0.4853	0.5206	1,039,810,688	+0.07(+15.73%)
Sep 13, 2019	0.4600	0.4726	0.4398	0.4499	194,765,056	-0.00(-0.56%)
Sep 12, 2019	0.4524	0.4575	0.4297	0.4524	194,459,792	-0.01(-2.19%)
Sep 11, 2019	0.4726	0.5004	0.4423	0.4625	284,171,168	+0.00(+0.00%)
Sep 10, 2019	0.4600	0.5055	0.4473	0.4625	475,505,248	-0.02(-3.17%)
Sep 09, 2019	0.4069	0.4802	0.4044	0.4777	374,230,400	+0.08(+19.62%)
Sep 06, 2019	0.3892	0.4044	0.3791	0.3993	155,312,080	-0.01(-1.25%)
Sep 05, 2019	0.3766	0.4044	0.3740	0.4044	271,188,768	+0.03(+8.84%)
Sep 04, 2019	0.3614	0.3715	0.3538	0.3715	148,715,824	+0.02(+6.52%)

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.