Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.0648	0.0648	0.0630	0.0647	178,094	-0.00(-1.37%)
Apr 29, 2024	0.0654	0.0665	0.0650	0.0656	584,000	+0.00(+1.71%)
Apr 26, 2024	0.0610	0.0660	0.0610	0.0645	272,565	-0.00(-0.92%)
Apr 25, 2024	0.0636	0.0651	0.0630	0.0651	597,500	+0.00(+0.15%)
Apr 24, 2024	0.0650	0.0690	0.0600	0.0650	272,200	+0.00(+0.00%)
Apr 23, 2024	0.0649	0.0650	0.0630	0.0650	84,626	-0.00(-0.46%)
Apr 22, 2024	0.0602	0.0700	0.0580	0.0653	145,500	+0.00(+4.82%)
Apr 19, 2024	0.0630	0.0654	0.0600	0.0623	170,551	-0.00(-4.01%)
Apr 18, 2024	0.0665	0.0665	0.0580	0.0649	153,216	-0.00(-0.15%)
Apr 17, 2024	0.0642	0.0650	0.0642	0.0650	30,000	+0.00(+8.15%)
Apr 16, 2024	0.0640	0.0640	0.0600	0.0601	81,500	-0.00(-6.24%)
Apr 15, 2024	0.0600	0.0694	0.0600	0.0641	139,028	-0.00(-2.88%)
Apr 12, 2024	0.0633	0.0660	0.0614	0.0660	321,501	+0.01(+10.00%)
Apr 11, 2024	0.0615	0.0630	0.0588	0.0600	337,540	-0.00(-7.41%)
Apr 10, 2024	0.0581	0.0648	0.0581	0.0648	142,250	+0.00(+2.69%)
Apr 09, 2024	0.0667	0.0670	0.0625	0.0631	200,250	-0.00(-0.94%)
Apr 08, 2024	0.0680	0.0701	0.0600	0.0637	1,511,900	-0.01(-8.87%)
Apr 05, 2024	0.0738	0.0744	0.0627	0.0699	2,737,100	-0.00(-0.14%)
Apr 04, 2024	0.0712	0.0854	0.0650	0.0700	1,911,813	+0.00(+1.89%)
Apr 03, 2024	0.0800	0.0800	0.0610	0.0687	1,735,910	-0.01(-9.61%)
Apr 02, 2024	0.0735	0.0760	0.0591	0.0760	2,032,895	+0.01(+7.80%)
Apr 01, 2024	0.0862	0.0950	0.0650	0.0705	1,480,395	-0.01(-11.88%)
Mar 28, 2024	0.0630	0.0890	0.0600	0.0800	1,625,729	+0.02(+37.93%)
Mar 27, 2024	0.0596	0.0600	0.0580	0.0580	297,900	-0.00(-3.33%)
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	26,000	+0.00(+1.18%)
Mar 25, 2024	0.0634	0.0634	0.0589	0.0593	85,200	+0.00(+2.24%)
Mar 22, 2024	0.0600	0.0610	0.0570	0.0580	190,226	-0.00(-3.33%)
Mar 21, 2024	0.0524	0.0633	0.0523	0.0600	1,895,460	+0.01(+24.74%)
Mar 20, 2024	0.0445	0.0481	0.0445	0.0481	15,000	-0.00(-6.78%)
Mar 19, 2024	0.0580	0.0600	0.0489	0.0516	90,000	-0.00(-2.64%)
Mar 18, 2024	0.0512	0.0530	0.0512	0.0530	763,000	+0.00(+9.50%)
Mar 15, 2024	0.0460	0.0500	0.0460	0.0484	262,200	-0.00(-1.83%)
Mar 14, 2024	0.0450	0.0493	0.0450	0.0493	155,500	+0.00(+9.07%)
Mar 13, 2024	0.0443	0.0454	0.0428	0.0452	1,193,000	+0.00(+7.62%)
Mar 12, 2024	0.0420	0.0427	0.0420	0.0420	9,009	-0.00(-2.55%)
Mar 08, 2024				0.0431	0	-0.01(-13.28%)
Mar 07, 2024	0.0505	0.0514	0.0464	0.0497	301,485	-0.00(-4.42%)
Mar 06, 2024	0.0517	0.0586	0.0506	0.0520	249,962	+0.00(+9.94%)
Mar 05, 2024	0.0510	0.0510	0.0473	0.0473	63,600	-0.00(-5.40%)
Mar 04, 2024	0.0500	0.0500	0.0425	0.0500	91,455	+0.00(+1.42%)
Mar 01, 2024	0.0454	0.0493	0.0442	0.0493	111,141	+0.01(+11.54%)
Feb 29, 2024	0.0442	0.0442	0.0442	0.0442	39,000	-0.00(-1.78%)
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	25,000	-0.00(-6.83%)
Feb 27, 2024	0.0483	0.0483	0.0483	0.0483	15,000	+0.00(+7.33%)
Feb 26, 2024	0.0481	0.0481	0.0450	0.0450	48,000	+0.00(+0.45%)
Feb 22, 2024				0.0448	0	-0.00(-6.47%)
Feb 21, 2024	0.0436	0.0479	0.0400	0.0479	1,203,200	+0.00(+7.64%)
Feb 20, 2024	0.0501	0.0501	0.0380	0.0445	1,733,309	-0.00(-7.48%)
Feb 16, 2024	0.0500	0.0515	0.0480	0.0481	197,200	-0.00(-6.05%)
Feb 15, 2024	0.0516	0.0520	0.0512	0.0512	2,325	-0.00(-3.40%)
Feb 14, 2024	0.0500	0.0554	0.0500	0.0530	22,760	+0.00(+6.00%)
Feb 13, 2024	0.0510	0.0520	0.0500	0.0500	317,000	-0.00(-4.03%)
Feb 12, 2024	0.0518	0.0600	0.0510	0.0521	136,735	-0.00(-5.62%)
Feb 09, 2024	0.0518	0.0552	0.0510	0.0552	243,000	+0.00(+7.81%)
Feb 08, 2024	0.0550	0.0560	0.0512	0.0512	474,754	-0.01(-13.66%)
Feb 07, 2024	0.0564	0.0608	0.0564	0.0593	51,585	-0.00(-0.34%)
Feb 06, 2024	0.0600	0.0625	0.0567	0.0595	267,000	-0.00(-5.56%)
Feb 05, 2024	0.0630	0.0650	0.0625	0.0630	87,400	-0.00(-2.17%)
Feb 02, 2024	0.0644	0.0720	0.0631	0.0644	71,963	-0.00(-0.77%)
Feb 01, 2024	0.0637	0.0649	0.0630	0.0649	103,662	+0.00(+3.18%)
Jan 31, 2024	0.0690	0.0690	0.0620	0.0629	450,600	+0.00(+1.62%)
Jan 30, 2024	0.0525	0.0685	0.0525	0.0619	1,586,861	+0.01(+16.79%)
Jan 29, 2024	0.0520	0.0550	0.0500	0.0530	569,754	+0.00(+0.38%)
Jan 26, 2024	0.0594	0.0620	0.0500	0.0528	603,000	-0.01(-15.79%)
Jan 25, 2024	0.0500	0.0627	0.0500	0.0627	2,021,001	+0.01(+25.40%)
Jan 24, 2024	0.0525	0.0525	0.0500	0.0500	660,200	-0.00(-4.76%)
Jan 23, 2024	0.0457	0.0525	0.0457	0.0525	1,144,306	+0.00(+8.92%)
Jan 22, 2024	0.0490	0.0490	0.0482	0.0482	81,000	+0.00(+0.00%)
Jan 19, 2024	0.0519	0.0519	0.0482	0.0482	152,300	-0.00(-3.21%)
Jan 18, 2024	0.0450	0.0540	0.0450	0.0498	1,060,000	+0.01(+24.50%)
Jan 17, 2024	0.0420	0.0420	0.0400	0.0400	16,000	-0.00(-10.31%)
Jan 16, 2024	0.0487	0.0487	0.0446	0.0446	6,200	-0.00(-3.25%)
Jan 12, 2024	0.0443	0.0461	0.0443	0.0461	249,200	+0.00(+5.01%)
Jan 11, 2024	0.0439	0.0439	0.0439	0.0439	24,000	-0.00(-2.44%)
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	24,000	-0.00(-7.41%)
Jan 09, 2024	0.0486	0.0508	0.0486	0.0486	21,200	-0.00(-2.80%)
Jan 08, 2024	0.0525	0.0525	0.0500	0.0500	3,000	-0.00(-3.47%)
Jan 05, 2024	0.0550	0.0550	0.0518	0.0518	26,340	-0.00(-1.33%)
Jan 04, 2024	0.0537	0.0537	0.0525	0.0525	9,000	+0.00(+0.00%)
Jan 03, 2024	0.0525	0.0554	0.0525	0.0525	125,500	-0.01(-9.64%)
Jan 02, 2024	0.0569	0.0581	0.0530	0.0581	16,500	+0.00(+5.64%)
Dec 29, 2023	0.0604	0.0660	0.0550	0.0550	93,600	-0.00(-4.35%)
Dec 28, 2023	0.0600	0.0600	0.0575	0.0575	35,800	+0.00(+1.77%)
Dec 27, 2023	0.0560	0.0582	0.0493	0.0565	229,657	+0.00(+1.62%)
Dec 26, 2023	0.0500	0.0580	0.0500	0.0556	3,900	+0.00(+1.09%)
Dec 22, 2023	0.0580	0.0580	0.0550	0.0550	95,000	-0.00(-5.17%)
Dec 21, 2023	0.0550	0.0580	0.0534	0.0580	688,900	+0.01(+18.85%)
Dec 20, 2023	0.0431	0.0531	0.0431	0.0488	679,700	+0.00(+1.67%)
Dec 19, 2023	0.0486	0.0487	0.0480	0.0480	35,500	+0.00(+0.00%)
Dec 18, 2023	0.0488	0.0488	0.0480	0.0480	25,400	-0.00(-4.00%)
Dec 15, 2023	0.0460	0.0508	0.0460	0.0500	89,400	+0.01(+18.20%)
Dec 14, 2023	0.0446	0.0446	0.0423	0.0423	34,000	+0.01(+18.16%)
Dec 13, 2023	0.0358	0.0358	0.0358	0.0358	5,000	-0.00(-4.28%)
Dec 12, 2023	0.0370	0.0374	0.0370	0.0374	35,500	-0.00(-3.36%)
Dec 08, 2023				0.0387	2,500	-0.00(-3.25%)
Dec 07, 2023	0.0420	0.0420	0.0400	0.0400	31,517	-0.01(-17.18%)
Dec 06, 2023	0.0483	0.0483	0.0483	0.0483	11,100	+0.00(+6.39%)
Dec 05, 2023	0.0454	0.0459	0.0454	0.0454	8,000	-0.00(-5.42%)
Dec 04, 2023	0.0526	0.0526	0.0443	0.0480	108,485	-0.00(-8.22%)
Dec 01, 2023	0.0394	0.0523	0.0381	0.0523	97,000	+0.01(+30.42%)
Nov 30, 2023	0.0390	0.0401	0.0390	0.0401	20,000	+0.00(+2.82%)
Nov 29, 2023	0.0390	0.0390	0.0390	0.0390	2,376	+0.00(+5.41%)
Nov 28, 2023	0.0347	0.0376	0.0347	0.0370	35,700	+0.00(+6.02%)
Nov 27, 2023	0.0370	0.0370	0.0349	0.0349	2,725	-0.00(-5.68%)
Nov 24, 2023	0.0370	0.0370	0.0370	0.0370	2,377	+0.00(+10.78%)
Nov 22, 2023	0.0375	0.0375	0.0334	0.0334	8,345	-0.00(-4.02%)
Nov 20, 2023				0.0348	0	+0.00(+6.10%)
Nov 17, 2023	0.0305	0.0328	0.0305	0.0328	50,550	+0.01(+21.48%)
Nov 16, 2023	0.0351	0.0360	0.0270	0.0270	31,000	-0.00(-14.29%)
Nov 15, 2023	0.0315	0.0315	0.0315	0.0315	20,000	+0.00(+2.27%)
Nov 14, 2023	0.0326	0.0365	0.0308	0.0308	120,000	-0.00(-3.45%)
Nov 13, 2023	0.0307	0.0319	0.0253	0.0319	70,895	+0.00(+3.24%)
Nov 10, 2023	0.0290	0.0338	0.0280	0.0309	158,500	+0.00(+1.98%)
Nov 09, 2023	0.0302	0.0303	0.0302	0.0303	7,500	-0.00(-2.88%)
Nov 08, 2023	0.0310	0.0329	0.0252	0.0312	79,760	+0.00(+0.65%)
Nov 07, 2023	0.0310	0.0310	0.0310	0.0310	10,000	-0.00(-13.17%)
Nov 06, 2023	0.0357	0.0357	0.0357	0.0357	84,334	+0.00(+8.84%)
Nov 02, 2023				0.0328	5,000	-0.01(-13.46%)
Nov 01, 2023	0.0410	0.0410	0.0379	0.0379	30,250	+0.00(+7.37%)
Oct 31, 2023	0.0270	0.0353	0.0270	0.0353	14,000	+0.00(+2.02%)
Oct 30, 2023	0.0350	0.0350	0.0346	0.0346	1,150	-0.00(-0.57%)
Oct 27, 2023	0.0322	0.0348	0.0322	0.0348	8,500	-0.01(-13.22%)
Oct 26, 2023	0.0410	0.0410	0.0350	0.0401	4,650	+0.00(+11.39%)
Oct 24, 2023				0.0360	0	-0.00(-4.76%)
Oct 23, 2023	0.0378	0.0378	0.0378	0.0378	29,700	-0.00(-5.97%)
Oct 20, 2023	0.0443	0.0443	0.0365	0.0402	137,175	+0.00(+0.25%)
Oct 19, 2023	0.0400	0.0443	0.0392	0.0401	35,560	-0.00(-0.25%)
Oct 18, 2023	0.0443	0.0443	0.0385	0.0402	59,269	-0.00(-9.05%)
Oct 17, 2023	0.0401	0.0442	0.0400	0.0442	64,523	+0.01(+13.62%)
Oct 13, 2023				0.0389	0	+0.01(+17.52%)
Oct 12, 2023	0.0355	0.0366	0.0331	0.0331	254,440	+0.00(+2.16%)
Oct 11, 2023	0.0340	0.0340	0.0297	0.0324	50,000	-0.01(-13.83%)
Oct 09, 2023				0.0376	0	+0.00(+1.90%)
Oct 06, 2023	0.0378	0.0378	0.0369	0.0369	28,000	-0.00(-9.78%)
Oct 05, 2023	0.0391	0.0409	0.0391	0.0409	5,100	+0.00(+11.14%)
Oct 04, 2023	0.0425	0.0425	0.0368	0.0368	21,000	-0.01(-17.67%)
Oct 03, 2023	0.0437	0.0447	0.0397	0.0447	60,800	+0.00(+6.94%)
Oct 02, 2023	0.0418	0.0418	0.0418	0.0418	10,050	+0.01(+18.08%)
Sep 29, 2023	0.0455	0.0455	0.0354	0.0354	40,991	-0.01(-17.48%)
Sep 27, 2023				0.0429	0	-0.01(-11.36%)
Sep 25, 2023				0.0484	2,000	-0.00(-3.20%)
Sep 21, 2023				0.0500	10,000	-0.00(-7.41%)
Sep 20, 2023	0.0540	0.0540	0.0540	0.0540	15,000	-0.01(-10.00%)
Sep 18, 2023				0.0600	0	+0.00(+5.45%)
Sep 14, 2023				0.0569	0	+0.00(+7.36%)
Sep 13, 2023	0.0649	0.0649	0.0530	0.0530	8,280	-0.01(-18.34%)
Sep 12, 2023	0.0550	0.0649	0.0550	0.0649	46,000	+0.01(+9.26%)
Sep 11, 2023	0.0604	0.0604	0.0594	0.0594	24,300	+0.00(+2.41%)
Sep 06, 2023				0.0580	0	+0.00(+0.52%)
Sep 05, 2023	0.0601	0.0601	0.0577	0.0577	17,647	-0.00(-3.83%)
Sep 01, 2023	0.0562	0.0600	0.0562	0.0600	26,300	+0.00(+6.95%)
Aug 31, 2023	0.0543	0.0615	0.0543	0.0561	38,950	-0.00(-7.58%)
Aug 30, 2023	0.0621	0.0670	0.0607	0.0607	140,890	-0.01(-7.89%)
Aug 29, 2023	0.0648	0.0659	0.0648	0.0659	2,000	-0.00(-2.95%)
Aug 21, 2023				0.0679	0	-0.00(-1.31%)
Aug 18, 2023	0.0688	0.0688	0.0688	0.0688	2,723	+0.00(+3.30%)
Aug 17, 2023	0.0701	0.0726	0.0666	0.0666	27,200	-0.01(-7.63%)
Aug 16, 2023	0.0750	0.0750	0.0700	0.0721	35,500	-0.00(-6.36%)
Aug 15, 2023	0.0710	0.0770	0.0710	0.0770	145,000	+0.01(+11.92%)
Aug 11, 2023				0.0688	0	-0.00(-0.43%)
Aug 08, 2023				0.0691	0	-0.01(-7.99%)
Aug 07, 2023	0.0761	0.0761	0.0751	0.0751	50,000	-0.00(-4.94%)
Aug 04, 2023	0.0790	0.0790	0.0790	0.0790	10,000	+0.00(+2.33%)
Aug 03, 2023	0.0772	0.0772	0.0772	0.0772	7,509	+0.00(+0.13%)
Aug 02, 2023	0.0791	0.0792	0.0771	0.0771	12,000	+0.00(+2.66%)
Aug 01, 2023	0.0800	0.0800	0.0751	0.0751	57,250	-0.00(-6.13%)
Jul 28, 2023				0.0800	0	+0.00(+0.00%)
Jul 27, 2023	0.0810	0.0810	0.0800	0.0800	2,800	+0.00(+0.00%)
Jul 25, 2023				0.0800	0	+0.00(+0.13%)
Jul 24, 2023	0.0800	0.0800	0.0799	0.0799	27,150	-0.00(-1.84%)
Jul 21, 2023	0.0792	0.0814	0.0776	0.0814	43,000	+0.01(+8.10%)
Jul 20, 2023	0.0753	0.0753	0.0753	0.0753	10,000	+0.01(+12.39%)
Jul 19, 2023	0.0670	0.0670	0.0670	0.0670	550	-0.01(-12.07%)
Jul 18, 2023	0.0762	0.0762	0.0754	0.0762	5,000	+0.00(+3.39%)
Jul 17, 2023	0.0710	0.0760	0.0685	0.0737	77,650	+0.01(+11.67%)
Jul 14, 2023	0.0660	0.0674	0.0660	0.0660	40,802	-0.00(-3.65%)
Jul 13, 2023	0.0680	0.0685	0.0660	0.0685	44,000	-0.00(-0.72%)
Jul 12, 2023	0.0700	0.0700	0.0690	0.0690	62,500	+0.00(+0.00%)
Jul 11, 2023	0.0695	0.0700	0.0690	0.0690	68,000	-0.00(-1.43%)
Jul 10, 2023	0.0695	0.0700	0.0695	0.0700	130,000	-0.00(-2.78%)
Jul 07, 2023	0.0720	0.0720	0.0720	0.0720	150	-0.00(-1.64%)
Jul 05, 2023				0.0732	0	+0.00(+7.02%)
Jul 03, 2023	0.0684	0.0684	0.0684	0.0684	1,210	-0.00(-4.07%)
Jun 30, 2023	0.0654	0.0730	0.0654	0.0713	70,000	+0.01(+18.83%)
Jun 29, 2023	0.0620	0.0620	0.0560	0.0600	61,600	-0.01(-12.79%)
Jun 28, 2023	0.0652	0.0688	0.0652	0.0688	3,200	-0.00(-0.15%)
Jun 27, 2023	0.0710	0.0710	0.0650	0.0689	25,410	-0.00(-1.57%)
Jun 20, 2023				0.0700	0	-0.01(-8.14%)
Jun 16, 2023	0.0705	0.0762	0.0705	0.0762	44,001	+0.01(+17.23%)
Jun 15, 2023	0.0650	0.0756	0.0650	0.0650	15,550	-0.03(-30.85%)
May 05, 2023				0.0940	2,500	-0.00(-2.08%)
May 04, 2023	0.0932	0.1018	0.0908	0.0960	84,275	+0.01(+6.31%)
May 03, 2023	0.0903	0.0903	0.0903	0.0903	1,500	-0.00(-2.90%)
May 02, 2023	0.1000	0.1000	0.0930	0.0930	16,625	+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.