Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2021		2.520	2.520	2.520	0	-0.01(-0.40%)
Jun 16, 2021	2.360	2.530	2.345	2.530	1,589,212	+0.16(+6.75%)
Jun 15, 2021	2.490	2.490	2.320	2.370	1,561,076	-0.12(-4.82%)
Jun 14, 2021	2.560	2.610	2.480	2.490	1,477,283	-0.10(-3.86%)
Jun 11, 2021	2.530	2.590	2.470	2.590	1,198,493	+0.13(+5.28%)
Jun 10, 2021	2.610	2.630	2.430	2.460	1,890,935	-0.09(-3.53%)
Jun 09, 2021	2.620	2.740	2.520	2.550	2,840,033	-0.01(-0.39%)
Jun 08, 2021	2.620	2.685	2.400	2.560	2,797,813	-0.03(-1.16%)
Jun 07, 2021	2.470	2.650	2.430	2.590	2,854,499	+0.16(+6.58%)
Jun 04, 2021	2.393	2.480	2.332	2.430	1,483,463	+0.10(+4.29%)
Jun 03, 2021	2.350	2.440	2.300	2.330	1,547,161	-0.06(-2.51%)
Jun 02, 2021	2.480	2.480	2.300	2.390	2,058,108	-0.07(-2.85%)
Jun 01, 2021	2.400	2.485	2.350	2.460	1,422,430	+0.07(+2.93%)
May 28, 2021	2.460	2.470	2.320	2.390	1,418,024	-0.03(-1.24%)
May 27, 2021	2.340	2.440	2.280	2.420	1,179,482	+0.06(+2.54%)
May 26, 2021	2.150	2.360	2.130	2.360	1,532,139	+0.22(+10.28%)
May 25, 2021	2.190	2.240	2.120	2.140	842,941	-0.01(-0.47%)
May 24, 2021	2.250	2.300	2.120	2.150	1,339,981	-0.08(-3.59%)
May 21, 2021	2.260	2.320	2.190	2.230	1,174,500	+0.02(+0.90%)
May 20, 2021	2.210	2.260	2.110	2.210	1,011,670	-0.01(-0.45%)
May 19, 2021	2.110	2.230	2.090	2.220	939,780	+0.01(+0.45%)
May 18, 2021	2.110	2.280	2.090	2.210	1,762,826	+0.07(+3.27%)
May 17, 2021	2.110	2.170	2.020	2.140	1,103,841	+0.01(+0.47%)
May 14, 2021	2.050	2.150	2.005	2.130	1,574,189	+0.12(+5.97%)
May 13, 2021	2.030	2.150	1.920	2.010	2,086,401	-0.02(-0.99%)
May 12, 2021	2.150	2.280	2.010	2.030	1,415,462	-0.11(-5.14%)
May 11, 2021	1.860	2.170	1.820	2.140	1,864,093	+0.08(+3.88%)
May 10, 2021	2.300	2.319	2.050	2.060	1,827,313	-0.23(-10.04%)
May 07, 2021	2.220	2.395	2.200	2.290	1,560,697	+0.06(+2.69%)
May 06, 2021	2.400	2.400	2.200	2.230	1,937,986	-0.18(-7.47%)
May 05, 2021	2.330	2.500	2.300	2.410	2,924,401	+0.06(+2.55%)
May 04, 2021	2.360	2.370	2.230	2.350	1,573,156	-0.08(-3.29%)
May 03, 2021	2.540	2.540	2.340	2.430	1,777,889	-0.08(-3.19%)
Apr 30, 2021	2.550	2.610	2.490	2.510	1,088,000	-0.06(-2.33%)
Apr 29, 2021	2.700	2.700	2.500	2.570	1,224,272	-0.08(-3.02%)
Apr 28, 2021	2.520	2.670	2.470	2.650	1,188,755	+0.08(+3.11%)
Apr 27, 2021	2.730	2.730	2.510	2.570	2,244,102	-0.10(-3.75%)
Apr 26, 2021	2.620	2.800	2.530	2.670	2,615,289	+0.09(+3.49%)
Apr 23, 2021	2.460	2.640	2.460	2.580	1,368,800	+0.11(+4.45%)
Apr 22, 2021	2.610	2.660	2.420	2.470	2,712,389	-0.07(-2.76%)
Apr 21, 2021	2.230	2.630	2.210	2.540	2,460,236	+0.26(+11.40%)
Apr 20, 2021	2.260	2.350	2.180	2.280	2,010,261	-0.03(-1.30%)
Apr 19, 2021	2.400	2.450	2.220	2.310	2,729,443	-0.14(-5.71%)
Apr 16, 2021	2.320	2.490	2.300	2.450	2,395,800	-0.04(-1.61%)
Apr 15, 2021	2.640	2.640	2.390	2.490	2,907,912	-0.15(-5.68%)
Apr 14, 2021	2.700	2.790	2.590	2.640	1,832,269	-0.16(-5.71%)
Apr 13, 2021	2.700	2.820	2.630	2.800	1,857,930	+0.04(+1.45%)
Apr 12, 2021	2.860	2.880	2.680	2.760	2,131,429	-0.18(-6.12%)
Apr 09, 2021	2.920	3.010	2.860	2.940	1,354,500	-0.02(-0.68%)
Apr 08, 2021	2.980	3.060	2.930	2.960	1,054,317	-0.05(-1.66%)
Apr 07, 2021	3.100	3.110	2.970	3.010	1,560,784	-0.13(-4.14%)
Apr 06, 2021	3.080	3.220	3.080	3.140	1,536,147	-0.01(-0.32%)
Apr 05, 2021	3.130	3.190	3.020	3.150	1,716,723	+0.05(+1.61%)
Apr 01, 2021	3.380	3.420	3.060	3.100	3,588,100	-0.21(-6.34%)
Mar 31, 2021	3.260	3.440	3.110	3.310	4,866,014	+0.31(+10.33%)
Mar 30, 2021	2.700	3.050	2.670	3.000	3,683,472	+0.28(+10.29%)
Mar 29, 2021	2.910	2.950	2.650	2.720	2,718,950	-0.23(-7.80%)
Mar 26, 2021	2.950	3.000	2.800	2.950	1,810,300	-0.02(-0.67%)
Mar 25, 2021	2.580	3.060	2.530	2.970	3,186,692	+0.11(+3.85%)
Mar 24, 2021	3.200	3.240	2.840	2.860	3,953,562	-0.30(-9.49%)
Mar 23, 2021	3.390	3.430	3.120	3.160	3,472,513	-0.28(-8.14%)
Mar 22, 2021	3.570	3.590	3.410	3.440	1,745,505	-0.14(-3.91%)
Mar 19, 2021	3.400	3.590	3.300	3.580	2,041,900	+0.14(+4.07%)
Mar 18, 2021	3.720	3.740	3.400	3.440	2,222,376	-0.34(-8.99%)
Mar 17, 2021	3.490	3.870	3.350	3.780	2,518,201	+0.18(+5.00%)
Mar 16, 2021	4.010	4.010	3.510	3.600	4,054,686	-0.40(-10.00%)
Mar 15, 2021	4.000	4.120	3.820	4.000	3,447,471	+0.14(+3.63%)
Mar 12, 2021	3.550	4.220	3.470	3.860	7,567,400	+0.15(+4.04%)
Mar 11, 2021	3.720	3.750	3.550	3.710	4,227,595	+0.17(+4.80%)
Mar 10, 2021	3.710	3.769	3.460	3.540	4,313,585	+0.00(+0.00%)
Mar 09, 2021	3.250	3.580	3.230	3.540	5,450,761	+0.43(+13.83%)
Mar 08, 2021	2.940	3.700	2.850	3.110	13,275,866	+0.46(+17.36%)
Mar 05, 2021	2.940	2.960	2.135	2.650	8,990,300	-0.26(-8.93%)
Mar 04, 2021	3.350	3.430	2.700	2.910	7,330,350	-0.51(-14.91%)
Mar 03, 2021	3.770	3.820	3.380	3.420	3,055,654	-0.33(-8.80%)
Mar 02, 2021	3.920	4.090	3.720	3.750	3,001,789	-0.13(-3.35%)
Mar 01, 2021	3.800	4.030	3.710	3.880	2,971,237	+0.21(+5.72%)
Feb 26, 2021	3.680	3.870	3.450	3.670	2,856,000	-0.02(-0.54%)
Feb 25, 2021	4.020	4.060	3.630	3.690	4,133,835	-0.39(-9.56%)
Feb 24, 2021	3.910	4.240	3.820	4.080	3,439,913	+0.20(+5.15%)
Feb 23, 2021	3.760	3.900	3.210	3.880	6,651,291	-0.27(-6.51%)
Feb 22, 2021	4.470	4.580	4.060	4.150	4,215,811	-0.49(-10.56%)
Feb 19, 2021	4.420	4.740	4.330	4.640	4,514,900	+0.28(+6.42%)
Feb 18, 2021	4.560	4.620	4.290	4.360	4,127,647	-0.29(-6.24%)
Feb 17, 2021	4.930	4.960	4.410	4.650	6,374,847	-0.37(-7.37%)
Feb 16, 2021	5.270	5.300	4.830	5.020	5,832,422	-0.18(-3.46%)
Feb 12, 2021	5.090	5.400	4.950	5.200	4,260,400	+0.09(+1.76%)
Feb 11, 2021	5.500	5.510	4.820	5.110	8,004,317	-0.31(-5.72%)
Feb 10, 2021	5.800	6.150	5.170	5.420	13,077,523	-0.09(-1.63%)
Feb 09, 2021	4.890	5.830	4.810	5.510	17,450,986	+0.64(+13.14%)
Feb 08, 2021	4.920	4.930	4.610	4.870	7,015,438	+0.01(+0.21%)
Feb 05, 2021	5.010	5.050	4.650	4.860	6,990,600	-0.04(-0.82%)
Feb 04, 2021	5.020	5.390	4.820	4.900	10,300,048	+0.08(+1.66%)
Feb 03, 2021	4.540	5.150	4.410	4.820	11,808,034	+0.36(+8.07%)
Feb 02, 2021	4.750	4.810	4.400	4.460	9,026,605	+0.07(+1.59%)
Feb 01, 2021	4.350	4.860	4.050	4.390	10,993,307	+0.38(+9.48%)
Jan 29, 2021	4.540	4.800	4.010	4.010	7,993,900	-0.71(-15.04%)
Jan 28, 2021	5.080	5.100	4.100	4.720	10,930,654	-0.13(-2.68%)
Jan 27, 2021	4.710	5.640	4.650	4.850	14,377,139	-0.60(-11.01%)
Jan 26, 2021	6.050	6.200	5.210	5.450	17,610,660	-0.39(-6.68%)
Jan 25, 2021	6.110	7.300	5.160	5.840	43,985,864	+0.24(+4.29%)
Jan 22, 2021	4.140	5.625	4.100	5.600	51,051,100	+1.42(+33.97%)
Jan 21, 2021	3.420	4.650	3.250	4.180	45,185,304	+0.58(+16.11%)
Jan 20, 2021	3.540	3.850	3.010	3.600	25,454,642	+0.27(+8.11%)
Jan 19, 2021	3.030	3.410	2.880	3.330	18,137,004	+0.45(+15.63%)
Jan 15, 2021	2.930	3.080	2.820	2.880	13,578,000	-0.05(-1.71%)
Jan 14, 2021	2.990	2.990	2.850	2.930	9,311,615	-0.06(-2.01%)
Jan 13, 2021	3.670	3.750	2.760	2.990	51,339,144	-0.06(-1.97%)
Jan 12, 2021	2.930	3.090	2.710	3.050	17,684,766	+0.24(+8.54%)
Jan 11, 2021	2.840	3.050	2.760	2.810	10,570,425	+0.03(+1.08%)
Jan 08, 2021	3.090	3.120	2.770	2.780	10,015,900	+0.03(+1.09%)
Jan 07, 2021	2.860	2.900	2.660	2.750	9,415,767	+0.16(+6.18%)
Jan 06, 2021	2.890	2.900	2.540	2.590	6,674,026	-0.11(-4.07%)
Jan 05, 2021	2.640	2.730	2.610	2.700	1,455,425	+0.00(+0.00%)
Jan 04, 2021	2.700	2.760	2.600	2.700	1,882,766	+0.01(+0.37%)
Dec 31, 2020		2.690	2.690	2.690	1,777,338	-0.22(-7.56%)
Dec 30, 2020	2.980	3.030	2.870	2.910	1,777,338	-0.02(-0.68%)
Dec 29, 2020	3.330	3.350	2.780	2.930	3,938,390	-0.26(-8.15%)
Dec 28, 2020	3.140	3.500	3.130	3.190	5,291,425	+0.08(+2.57%)
Dec 24, 2020	3.180	3.210	3.000	3.110	2,183,500	-0.08(-2.51%)
Dec 23, 2020	3.250	3.500	2.930	3.190	8,437,403	+0.00(+0.00%)
Dec 22, 2020	2.770	3.240	2.710	3.190	10,353,700	+0.54(+20.38%)
Dec 21, 2020	2.620	2.700	2.530	2.650	2,725,609	+0.09(+3.52%)
Dec 18, 2020	2.470	2.690	2.440	2.560	3,953,900	+0.13(+5.35%)
Dec 17, 2020	2.450	2.580	2.420	2.430	1,397,817	-0.02(-0.82%)
Dec 16, 2020	2.580	2.620	2.390	2.450	1,825,804	-0.13(-5.04%)
Dec 15, 2020	2.390	2.600	2.360	2.580	3,931,910	+0.24(+10.26%)
Dec 14, 2020	2.270	2.480	2.250	2.340	2,073,780	+0.13(+5.88%)
Dec 11, 2020	2.350	2.370	2.180	2.210	1,590,100	-0.10(-4.33%)
Dec 10, 2020	2.280	2.420	2.280	2.310	1,479,403	-0.04(-1.70%)
Dec 09, 2020	2.580	2.600	2.250	2.350	3,650,134	-0.23(-8.91%)
Dec 08, 2020	2.600	2.650	2.450	2.580	2,879,113	-0.08(-3.01%)
Dec 07, 2020	2.560	2.750	2.480	2.660	3,026,632	+0.14(+5.56%)
Dec 04, 2020	2.470	2.690	2.429	2.520	3,267,300	+0.03(+1.20%)
Dec 03, 2020	2.550	2.620	2.470	2.490	1,737,933	-0.08(-3.11%)
Dec 02, 2020	2.330	2.720	2.240	2.570	4,291,175	+0.03(+1.18%)
Dec 01, 2020	2.780	2.820	2.420	2.540	4,850,796	-0.34(-11.81%)
Nov 30, 2020	3.000	3.020	2.670	2.880	5,157,305	-0.17(-5.57%)
Nov 27, 2020	3.160	3.240	3.000	3.050	3,546,200	-0.11(-3.48%)
Nov 25, 2020	2.800	3.270	2.710	3.160	10,408,800	+0.14(+4.64%)
Nov 24, 2020	3.310	4.460	2.670	3.020	58,132,048	+0.85(+39.17%)
Nov 23, 2020	2.100	2.180	1.970	2.170	12,680,283	-0.02(-0.91%)
Nov 20, 2020	2.220	2.400	2.130	2.190	13,051,000	+0.17(+8.42%)
Nov 19, 2020	1.850	2.050	1.760	2.020	7,069,104	+0.13(+6.88%)
Nov 18, 2020	1.970	1.970	1.810	1.890	3,958,492	-0.08(-4.06%)
Nov 17, 2020	1.850	2.130	1.830	1.970	14,946,341	+0.18(+10.06%)
Nov 16, 2020	1.900	1.900	1.700	1.790	12,092,136	+0.10(+5.92%)
Nov 13, 2020	1.650	1.740	1.614	1.690	2,763,600	+0.09(+5.62%)
Nov 12, 2020	1.640	1.710	1.590	1.600	2,323,960	-0.06(-3.61%)
Nov 11, 2020	1.650	1.680	1.610	1.660	856,975	+0.01(+0.61%)
Nov 10, 2020	1.660	1.670	1.540	1.650	1,949,896	-0.03(-1.79%)
Nov 09, 2020	1.840	1.840	1.650	1.680	4,066,989	+0.00(+0.00%)
Nov 06, 2020	1.780	1.780	1.670	1.680	2,586,900	-0.06(-3.45%)
Nov 05, 2020	1.720	1.830	1.710	1.740	4,067,661	+0.06(+3.57%)
Nov 04, 2020	1.700	1.710	1.650	1.680	1,420,119	-0.04(-2.33%)
Nov 03, 2020	1.750	1.790	1.680	1.720	2,278,547	-0.01(-0.58%)
Nov 02, 2020	1.710	1.840	1.670	1.730	2,735,774	+0.04(+2.37%)
Oct 30, 2020	1.730	1.770	1.620	1.690	2,236,600	-0.13(-7.14%)
Oct 29, 2020	1.710	1.930	1.660	1.820	3,868,813	+0.00(+0.00%)
Oct 28, 2020	1.750	1.870	1.710	1.820	2,867,425	-0.07(-3.70%)
Oct 27, 2020	2.220	2.230	1.790	1.890	17,080,788	-0.11(-5.50%)
Oct 26, 2020	2.110	2.120	1.960	2.000	2,932,339	-0.15(-7.19%)
Oct 23, 2020	2.220	2.280	2.110	2.155	2,262,500	-0.01(-0.23%)
Oct 22, 2020	2.070	2.310	2.010	2.160	6,074,531	+0.09(+4.35%)
Oct 21, 2020	2.220	2.240	2.040	2.070	3,015,323	-0.12(-5.48%)
Oct 20, 2020	2.250	2.290	2.110	2.190	3,838,355	-0.06(-2.67%)
Oct 19, 2020	2.420	2.480	2.200	2.250	5,535,779	-0.05(-2.17%)
Oct 16, 2020	2.310	2.740	2.270	2.300	14,787,700	-0.17(-6.88%)
Oct 15, 2020	2.050	2.580	2.000	2.470	17,501,628	+0.32(+14.88%)
Oct 14, 2020	2.320	2.340	2.100	2.150	5,108,058	-0.15(-6.52%)
Oct 13, 2020	2.117	2.520	2.010	2.300	13,126,700	+0.11(+5.02%)
Oct 12, 2020	2.360	2.540	2.130	2.190	11,251,459	-0.36(-14.12%)
Oct 09, 2020	2.110	2.880	1.900	2.550	46,181,400	+0.60(+30.77%)
Oct 08, 2020	2.560	2.730	1.870	1.950	25,594,516	-1.03(-34.56%)
Oct 07, 2020	3.180	3.720	2.680	2.980	165,325,168	+0.80(+36.70%)
Oct 06, 2020	1.490	2.620	1.370	2.180	154,077,168	+0.87(+66.41%)
Oct 05, 2020	1.050	1.350	1.050	1.310	27,285,734	+0.26(+24.76%)
Oct 02, 2020	0.9800	1.100	0.9720	1.050	1,972,000	+0.01(+0.96%)

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.