Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.5065	0.5080	0.4704	0.4955	34,686	-0.02(-4.53%)
May 16, 2024	0.5000	0.5282	0.5000	0.5190	11,002	+0.02(+3.80%)
May 15, 2024	0.5280	0.5280	0.4900	0.5000	4,937	+0.01(+2.04%)
May 14, 2024	0.4900	0.5000	0.4800	0.4900	10,592	+0.01(+1.45%)
May 13, 2024	0.4508	0.4830	0.4508	0.4830	2,321	+0.03(+5.83%)
May 10, 2024	0.4700	0.4791	0.4505	0.4564	11,378	-0.01(-1.57%)
May 09, 2024	0.4800	0.4805	0.4610	0.4637	15,990	-0.02(-3.50%)
May 08, 2024	0.5250	0.5250	0.4805	0.4805	20,662	-0.02(-3.90%)
May 07, 2024	0.5100	0.5150	0.4970	0.5000	22,466	+0.00(+0.60%)
May 06, 2024	0.4999	0.5200	0.4902	0.4970	8,986	-0.00(-0.80%)
May 03, 2024	0.4900	0.5100	0.4900	0.5010	6,709	+0.00(+0.00%)
May 02, 2024	0.5100	0.5150	0.4977	0.5010	25,687	-0.01(-1.76%)
May 01, 2024	0.5160	0.5345	0.5100	0.5100	4,517	-0.01(-1.16%)
Apr 30, 2024	0.5200	0.5275	0.5000	0.5160	7,193	+0.00(+0.27%)
Apr 29, 2024	0.5038	0.5200	0.5038	0.5146	8,685	+0.01(+2.90%)
Apr 26, 2024	0.5000	0.5290	0.5000	0.5001	28,416	-0.01(-1.75%)
Apr 25, 2024	0.5200	0.5220	0.5050	0.5090	18,698	-0.01(-1.17%)
Apr 24, 2024	0.5190	0.5481	0.5070	0.5150	18,589	-0.03(-4.68%)
Apr 23, 2024	0.5200	0.5498	0.5250	0.5403	6,935	+0.00(+0.11%)
Apr 22, 2024	0.5600	0.5720	0.5350	0.5397	20,107	-0.02(-3.80%)
Apr 19, 2024	0.5700	0.5960	0.5610	0.5610	21,705	-0.02(-3.08%)
Apr 18, 2024	0.6000	0.6100	0.5700	0.5788	23,891	-0.02(-3.13%)
Apr 17, 2024	0.6159	0.6295	0.5800	0.5975	31,098	-0.04(-5.91%)
Apr 16, 2024	0.5949	0.7280	0.5800	0.6350	476,952	+0.03(+4.37%)
Apr 15, 2024	0.6000	0.6086	0.5900	0.6084	12,568	+0.03(+4.90%)
Apr 12, 2024	0.5878	0.6017	0.5760	0.5800	13,028	-0.01(-1.33%)
Apr 11, 2024	0.5909	0.6039	0.5800	0.5878	7,618	-0.02(-2.92%)
Apr 10, 2024	0.6100	0.6100	0.5800	0.6055	5,798	+0.01(+0.92%)
Apr 09, 2024	0.5650	0.6057	0.5600	0.6000	12,927	+0.02(+2.76%)
Apr 08, 2024	0.5420	0.5930	0.5400	0.5839	33,114	+0.02(+4.29%)
Apr 05, 2024	0.5600	0.5600	0.5300	0.5599	14,893	-0.00(-0.02%)
Apr 04, 2024	0.5400	0.5600	0.5000	0.5600	56,247	+0.00(+0.00%)
Apr 03, 2024	0.5963	0.6127	0.5500	0.5600	31,460	-0.05(-8.60%)
Apr 02, 2024	0.6099	0.6170	0.5799	0.6127	14,834	-0.01(-1.18%)
Apr 01, 2024	0.6100	0.6200	0.5800	0.6200	18,290	+0.02(+3.08%)
Mar 28, 2024	0.6200	0.6280	0.5550	0.6015	34,162	-0.02(-2.61%)
Mar 27, 2024	0.6326	0.6326	0.5846	0.6176	22,011	-0.01(-0.99%)
Mar 26, 2024	0.6450	0.6470	0.5846	0.6238	21,396	-0.00(-0.76%)
Mar 25, 2024	0.6300	0.6495	0.6001	0.6286	9,996	+0.00(+0.00%)
Mar 22, 2024	0.6100	0.6286	0.5846	0.6286	13,321	+0.01(+0.90%)
Mar 21, 2024	0.6500	0.6500	0.6132	0.6230	7,230	-0.00(-0.50%)
Mar 20, 2024	0.6100	0.6500	0.6010	0.6261	21,803	+0.01(+1.97%)
Mar 19, 2024	0.6400	0.6590	0.6010	0.6140	24,370	-0.03(-4.06%)
Mar 18, 2024	0.6300	0.6800	0.6200	0.6400	24,807	-0.02(-2.59%)
Mar 15, 2024	0.6200	0.6576	0.6100	0.6570	30,283	+0.05(+7.53%)
Mar 14, 2024	0.6350	0.6480	0.5800	0.6110	16,392	-0.04(-5.80%)
Mar 13, 2024	0.6700	0.6928	0.5214	0.6486	59,901	-0.03(-4.62%)
Mar 12, 2024	0.6860	0.6860	0.6600	0.6800	32,182	+0.00(+0.52%)
Mar 11, 2024	0.6500	0.6977	0.6500	0.6765	20,324	+0.02(+2.50%)
Mar 08, 2024	0.6400	0.6962	0.6400	0.6600	44,565	+0.01(+1.54%)
Mar 07, 2024	0.6530	0.7128	0.6500	0.6500	49,571	-0.01(-1.66%)
Mar 06, 2024	0.7000	0.7440	0.6600	0.6610	47,183	-0.04(-5.83%)
Mar 05, 2024	0.7930	0.7930	0.7000	0.7019	22,138	-0.04(-5.15%)
Mar 04, 2024	0.7600	0.7600	0.7000	0.7400	42,555	-0.00(-0.54%)
Mar 01, 2024	0.7200	0.7450	0.6674	0.7440	87,313	+0.03(+4.77%)
Feb 29, 2024	0.6600	0.7309	0.6600	0.7101	59,858	+0.05(+6.78%)
Feb 28, 2024	0.6400	0.6900	0.6400	0.6650	87,550	+0.05(+7.26%)
Feb 27, 2024	0.6778	0.6778	0.6160	0.6200	44,170	-0.03(-4.62%)
Feb 26, 2024	0.6003	0.6801	0.6000	0.6500	56,669	+0.04(+6.56%)
Feb 23, 2024	0.5900	0.7200	0.5900	0.6100	129,244	+0.02(+2.92%)
Feb 22, 2024	0.6000	0.6100	0.5872	0.5927	29,326	+0.00(+0.66%)
Feb 21, 2024	0.6200	0.6200	0.5807	0.5888	21,616	-0.00(-0.25%)
Feb 20, 2024	0.6000	0.6100	0.5902	0.5903	15,750	-0.01(-1.25%)
Feb 16, 2024	0.6000	0.6170	0.5902	0.5978	29,478	-0.01(-2.00%)
Feb 15, 2024	0.5900	0.6140	0.5900	0.6100	24,979	-0.00(-0.65%)
Feb 14, 2024	0.5900	0.6150	0.5831	0.6140	34,373	+0.02(+3.72%)
Feb 13, 2024	0.5900	0.5970	0.5700	0.5920	39,793	-0.01(-0.84%)
Feb 12, 2024	0.5900	0.6218	0.5900	0.5970	88,313	+0.01(+1.19%)
Feb 09, 2024	0.5723	0.5989	0.5700	0.5900	42,433	+0.00(+0.00%)
Feb 08, 2024	0.5900	0.6041	0.5500	0.5900	253,760	-0.09(-13.02%)
Feb 07, 2024	0.6348	0.7848	0.6100	0.6783	629,774	-0.04(-5.01%)
Feb 06, 2024	0.6500	0.7300	0.6130	0.7141	6,461,379	+0.15(+27.59%)
Feb 05, 2024	0.5500	0.5600	0.5400	0.5597	3,780,372	+0.02(+2.89%)
Feb 02, 2024	0.5450	0.5677	0.5401	0.5440	18,454	+0.00(+0.76%)
Feb 01, 2024	0.5338	0.5444	0.5300	0.5399	22,954	-0.00(-0.09%)
Jan 31, 2024	0.5676	0.5676	0.5311	0.5404	10,278	-0.00(-0.04%)
Jan 30, 2024	0.5700	0.5700	0.5376	0.5406	32,572	-0.01(-1.39%)
Jan 29, 2024	0.5200	0.5489	0.5200	0.5482	10,976	+0.02(+4.14%)
Jan 26, 2024	0.5300	0.5487	0.5250	0.5264	52,090	-0.01(-1.24%)
Jan 25, 2024	0.5470	0.5563	0.5202	0.5330	39,708	-0.03(-4.87%)
Jan 24, 2024	0.5601	0.5800	0.5400	0.5603	26,711	+0.00(+0.04%)
Jan 23, 2024	0.5681	0.5781	0.5600	0.5601	20,976	-0.00(-0.16%)
Jan 22, 2024	0.5700	0.5899	0.5600	0.5610	59,202	-0.04(-6.50%)
Jan 19, 2024	0.6000	0.6200	0.5800	0.6000	74,114	-0.01(-0.99%)
Jan 18, 2024	0.6200	0.6550	0.5900	0.6060	95,303	-0.04(-5.75%)
Jan 17, 2024	0.6300	0.6600	0.6202	0.6430	66,078	-0.02(-2.93%)
Jan 16, 2024	0.7800	0.7951	0.6334	0.6624	251,434	-0.17(-20.67%)
Jan 12, 2024	0.7200	0.8600	0.7200	0.8350	594,837	+0.07(+9.87%)
Jan 11, 2024	0.6850	0.8333	0.6850	0.7600	941,915	-0.02(-3.00%)
Jan 10, 2024	0.7486	0.8000	0.6860	0.7835	8,472,411	+0.16(+26.35%)
Jan 09, 2024	0.5794	0.6307	0.5620	0.6201	5,405,529	+0.06(+10.71%)
Jan 08, 2024	0.5700	0.6000	0.5601	0.5601	27,053	-0.03(-4.35%)
Jan 05, 2024	0.6079	0.6079	0.5701	0.5856	21,053	-0.01(-1.71%)
Jan 04, 2024	0.5800	0.6060	0.5670	0.5958	19,377	-0.01(-1.68%)
Jan 03, 2024	0.6051	0.6200	0.5625	0.6060	41,525	+0.03(+5.15%)
Jan 02, 2024	0.5874	0.6100	0.5739	0.5763	26,679	-0.00(-0.69%)
Dec 29, 2023	0.5863	0.6200	0.5800	0.5803	47,357	-0.01(-1.66%)
Dec 28, 2023	0.6238	0.6320	0.5901	0.5901	49,654	-0.05(-8.34%)
Dec 27, 2023	0.5928	0.6497	0.5900	0.6438	32,239	+0.04(+6.15%)
Dec 26, 2023	0.6944	0.6944	0.5830	0.6065	103,924	-0.02(-3.27%)
Dec 22, 2023	0.5528	0.6270	0.5528	0.6270	114,421	+0.05(+8.48%)
Dec 21, 2023	0.5851	0.6300	0.5451	0.5780	139,455	-0.04(-7.07%)
Dec 20, 2023	0.6700	0.6790	0.5918	0.6220	92,463	+0.00(+0.32%)
Dec 19, 2023	0.5634	0.6200	0.5568	0.6200	86,368	+0.05(+8.77%)
Dec 18, 2023	0.5900	0.5900	0.5550	0.5700	200,551	-0.01(-2.01%)
Dec 15, 2023	0.5892	0.7700	0.5300	0.5817	1,505,184	+0.00(+0.29%)
Dec 14, 2023	0.6200	0.6200	0.5530	0.5800	169,637	-0.01(-1.69%)
Dec 13, 2023	0.6400	0.6599	0.5512	0.5900	249,595	-0.05(-7.81%)
Dec 12, 2023	0.5800	0.6500	0.5641	0.6400	917,315	+0.02(+2.56%)
Dec 11, 2023	0.4784	0.6639	0.4784	0.6240	2,256,939	+0.11(+20.63%)
Dec 08, 2023	0.6200	0.6600	0.4650	0.5173	24,941,160	+0.11(+28.59%)
Dec 07, 2023	0.4090	0.4400	0.3647	0.4023	3,089,756	+0.02(+5.87%)
Dec 06, 2023	0.3700	0.4000	0.3700	0.3800	17,935	+0.01(+2.70%)
Dec 05, 2023	0.4000	0.4266	0.3681	0.3700	28,973	-0.03(-7.50%)
Dec 04, 2023	0.4858	0.4880	0.3943	0.4000	67,849	-0.07(-14.91%)

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.