Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.3100	0.3200	0.2950	0.3200	81,892	+0.01(+1.59%)
May 16, 2024	0.3300	0.3300	0.3100	0.3150	117,787	-0.02(-5.97%)
May 15, 2024	0.3250	0.3350	0.3200	0.3350	13,000	+0.01(+1.52%)
May 14, 2024	0.3100	0.3450	0.3100	0.3300	66,600	-0.01(-2.94%)
May 13, 2024	0.3100	0.3400	0.3000	0.3400	91,000	+0.03(+7.94%)
May 10, 2024	0.3200	0.3250	0.3000	0.3150	152,350	-0.01(-1.56%)
May 09, 2024	0.3200	0.3600	0.3200	0.3200	80,800	-0.01(-3.03%)
May 08, 2024	0.3300	0.3500	0.3250	0.3300	108,400	-0.01(-2.94%)
May 07, 2024	0.3500	0.3550	0.3400	0.3400	97,650	-0.02(-5.56%)
May 06, 2024	0.3600	0.3700	0.3500	0.3600	48,970	+0.01(+2.86%)
May 03, 2024	0.3500	0.3600	0.3500	0.3500	16,300	+0.01(+2.94%)
May 02, 2024	0.3500	0.3500	0.3350	0.3400	36,576	-0.00(-1.45%)
May 01, 2024	0.3600	0.3600	0.3350	0.3450	164,751	-0.03(-6.76%)
Apr 30, 2024	0.3800	0.3800	0.3600	0.3700	13,000	-0.02(-3.90%)
Apr 29, 2024	0.3800	0.3850	0.3800	0.3850	2,501	+0.01(+1.32%)
Apr 26, 2024	0.3650	0.3900	0.3650	0.3800	7,700	+0.01(+2.70%)
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	21,660	+0.00(+0.00%)
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	500	+0.01(+1.37%)
Apr 22, 2024				0.3650	58	-0.01(-1.35%)
Apr 19, 2024	0.3650	0.3700	0.3650	0.3700	5,580	+0.00(+0.00%)
Apr 18, 2024	0.3750	0.3750	0.3700	0.3700	65,500	-0.01(-2.63%)
Apr 17, 2024	0.3850	0.3850	0.3800	0.3800	13,300	+0.01(+2.70%)
Apr 16, 2024	0.3800	0.3800	0.3700	0.3700	12,224	+0.00(+0.00%)
Apr 15, 2024	0.3800	0.3800	0.3600	0.3700	20,705	-0.01(-2.63%)
Apr 12, 2024	0.3700	0.3800	0.3650	0.3800	67,586	+0.01(+1.33%)
Apr 11, 2024	0.3750	0.3800	0.3750	0.3750	4,441	+0.00(+0.00%)
Apr 10, 2024	0.3750	0.3750	0.3750	0.3750	6,025	-0.01(-2.60%)
Apr 09, 2024	0.3900	0.3900	0.3850	0.3850	23,185	-0.01(-1.28%)
Apr 08, 2024	0.3850	0.3950	0.3850	0.3900	25,600	+0.00(+0.00%)
Apr 05, 2024	0.3700	0.3900	0.3650	0.3900	28,500	+0.04(+9.86%)
Apr 04, 2024	0.3850	0.3850	0.3400	0.3550	42,113	-0.04(-8.97%)
Apr 03, 2024	0.3900	0.3900	0.3900	0.3900	1,061	+0.02(+4.00%)
Apr 02, 2024	0.3800	0.3800	0.3700	0.3750	24,266	+0.01(+1.35%)
Apr 01, 2024	0.3450	0.3800	0.3450	0.3700	7,000	+0.00(+0.00%)
Mar 28, 2024				0.3700	0	-0.01(-2.63%)
Mar 27, 2024	0.3300	0.3900	0.3300	0.3800	39,221	+0.03(+7.04%)
Mar 26, 2024	0.3450	0.3550	0.3450	0.3550	11,839	+0.02(+5.97%)
Mar 25, 2024	0.3650	0.3650	0.3250	0.3350	80,256	-0.03(-8.22%)
Mar 22, 2024	0.3750	0.3750	0.3650	0.3650	1,512	-0.01(-2.67%)
Mar 21, 2024	0.3850	0.3850	0.3750	0.3750	8,312	+0.00(+0.00%)
Mar 20, 2024	0.3800	0.3800	0.3750	0.3750	6,062	-0.02(-5.06%)
Mar 18, 2024				0.3950	234	+0.02(+3.95%)
Mar 15, 2024	0.3850	0.3950	0.3750	0.3800	23,025	-0.01(-2.56%)
Mar 14, 2024	0.3950	0.3950	0.3900	0.3900	6,404	-0.01(-1.27%)
Mar 13, 2024	0.3750	0.4000	0.3700	0.3950	43,693	+0.03(+6.76%)
Mar 12, 2024	0.3550	0.3700	0.3500	0.3700	60,071	+0.03(+8.82%)
Mar 11, 2024	0.3300	0.3550	0.3300	0.3400	38,449	+0.01(+3.03%)
Mar 08, 2024	0.3300	0.3300	0.3300	0.3300	209,130	+0.01(+1.54%)
Mar 07, 2024	0.3100	0.3250	0.3100	0.3250	11,817	+0.01(+1.56%)
Mar 06, 2024	0.3100	0.3250	0.3100	0.3200	9,539	-0.01(-3.03%)
Mar 05, 2024	0.3250	0.3300	0.3200	0.3300	37,349	+0.00(+0.00%)
Mar 04, 2024	0.3300	0.3300	0.3250	0.3300	50,050	+0.00(+0.00%)
Mar 01, 2024	0.3300	0.3300	0.3300	0.3300	7,292	+0.00(+0.00%)
Feb 29, 2024	0.3250	0.3300	0.3250	0.3300	60,043	-0.01(-1.49%)
Feb 28, 2024	0.3350	0.3350	0.3350	0.3350	1,000	+0.01(+1.52%)
Feb 27, 2024	0.3300	0.3300	0.3300	0.3300	62,000	+0.00(+0.00%)
Feb 26, 2024	0.3250	0.3300	0.3250	0.3300	34,572	+0.01(+1.54%)
Feb 23, 2024	0.3200	0.3300	0.3200	0.3250	23,500	-0.01(-1.52%)
Feb 22, 2024	0.3300	0.3300	0.3250	0.3300	26,775	-0.01(-1.49%)
Feb 21, 2024	0.3550	0.3550	0.3150	0.3350	6,942	-0.01(-2.90%)
Feb 20, 2024	0.3100	0.3800	0.3100	0.3450	40,207	+0.03(+11.29%)
Feb 16, 2024				0.3100	0	+0.04(+14.81%)
Feb 15, 2024	0.2850	0.3100	0.2700	0.2700	46,420	-0.02(-6.90%)
Feb 14, 2024	0.3000	0.3000	0.2900	0.2900	23,912	+0.01(+1.75%)
Feb 13, 2024	0.2800	0.3000	0.2800	0.2850	65,065	-0.01(-3.39%)
Feb 12, 2024	0.3100	0.3100	0.2850	0.2950	58,961	-0.02(-4.84%)
Feb 09, 2024	0.3100	0.3200	0.3050	0.3100	6,012	+0.00(+0.00%)
Feb 08, 2024	0.3200	0.3200	0.2950	0.3100	97,813	-0.01(-1.59%)
Feb 07, 2024	0.3300	0.3300	0.3150	0.3150	30,010	-0.02(-4.55%)
Feb 06, 2024	0.3350	0.3350	0.3250	0.3300	22,150	-0.02(-5.71%)
Feb 05, 2024	0.3700	0.3700	0.3400	0.3500	47,808	-0.01(-2.78%)
Feb 02, 2024	0.3400	0.3650	0.3300	0.3600	32,335	+0.01(+2.86%)
Feb 01, 2024	0.3350	0.3600	0.3350	0.3500	13,556	+0.00(+0.00%)
Jan 31, 2024	0.3450	0.3500	0.3450	0.3500	8,133	-0.02(-5.41%)
Jan 30, 2024	0.3750	0.3750	0.3600	0.3700	23,500	-0.01(-2.63%)
Jan 29, 2024	0.3400	0.3800	0.3350	0.3800	103,282	-0.02(-3.80%)
Jan 26, 2024	0.3900	0.3950	0.3900	0.3950	28,110	+0.01(+1.28%)
Jan 25, 2024	0.3900	0.3950	0.3900	0.3900	4,175	-0.01(-2.50%)
Jan 24, 2024	0.4000	0.4000	0.4000	0.4000	3,072	-0.01(-1.23%)
Jan 23, 2024	0.4050	0.4050	0.3950	0.4050	47,250	+0.00(+0.00%)
Jan 22, 2024	0.3750	0.4050	0.3650	0.4050	19,161	+0.04(+9.46%)
Jan 19, 2024	0.3850	0.3900	0.3600	0.3700	49,500	-0.01(-2.63%)
Jan 18, 2024	0.3750	0.3800	0.3600	0.3800	18,760	-0.01(-1.30%)
Jan 17, 2024	0.3800	0.3850	0.3700	0.3850	25,000	+0.00(+0.00%)
Jan 16, 2024	0.3800	0.3850	0.3750	0.3850	41,995	+0.00(+0.00%)
Jan 15, 2024	0.3800	0.3850	0.3800	0.3850	20,709	+0.02(+4.05%)
Jan 12, 2024	0.3600	0.3700	0.3600	0.3700	22,363	+0.03(+7.25%)
Jan 11, 2024	0.3400	0.3500	0.3400	0.3450	37,239	-0.01(-2.82%)
Jan 10, 2024	0.3500	0.3550	0.3500	0.3550	26,135	+0.01(+4.41%)
Jan 09, 2024	0.3300	0.3400	0.3200	0.3400	45,643	+0.02(+6.25%)
Jan 08, 2024	0.3300	0.3350	0.3150	0.3200	40,011	+0.01(+1.59%)
Jan 05, 2024	0.3150	0.3300	0.3150	0.3150	35,400	-0.01(-1.56%)
Jan 04, 2024	0.3250	0.3300	0.3150	0.3200	21,500	+0.00(+0.00%)
Jan 03, 2024	0.3250	0.3350	0.3050	0.3200	170,783	+0.00(+0.00%)
Jan 02, 2024	0.3300	0.3300	0.3050	0.3200	69,955	+0.01(+1.59%)
Dec 29, 2023				0.3150	0	-0.01(-3.08%)
Dec 28, 2023	0.3450	0.3450	0.3200	0.3250	86,108	-0.01(-2.99%)
Dec 27, 2023	0.3550	0.3550	0.3300	0.3350	168,590	-0.01(-4.29%)
Dec 22, 2023				0.3500	0	+0.02(+6.06%)
Dec 21, 2023	0.3350	0.3350	0.3300	0.3300	104,326	-0.01(-1.49%)
Dec 20, 2023	0.3400	0.3400	0.3300	0.3350	82,402	-0.01(-1.47%)
Dec 19, 2023	0.3400	0.3400	0.3300	0.3400	53,853	-0.00(-1.45%)
Dec 18, 2023	0.3450	0.3450	0.3300	0.3450	117,791	+0.00(+0.00%)
Dec 15, 2023	0.3600	0.3700	0.3450	0.3450	84,863	-0.02(-5.48%)
Dec 14, 2023	0.3900	0.3900	0.3550	0.3650	22,492	-0.02(-5.19%)
Dec 13, 2023	0.3750	0.3900	0.3500	0.3850	85,781	+0.02(+4.05%)
Dec 12, 2023	0.3800	0.3800	0.3650	0.3700	78,685	-0.02(-3.90%)
Dec 11, 2023	0.3750	0.4100	0.3750	0.3850	204,629	+0.01(+2.67%)
Dec 08, 2023	0.3850	0.3900	0.3750	0.3750	80,004	-0.01(-2.60%)
Dec 07, 2023	0.3700	0.3850	0.3700	0.3850	38,501	+0.02(+4.05%)
Dec 06, 2023	0.3750	0.3750	0.3700	0.3700	76,000	-0.01(-1.33%)
Dec 05, 2023	0.3900	0.3900	0.3700	0.3750	135,300	+0.00(+0.00%)
Dec 04, 2023	0.3750	0.3900	0.3700	0.3750	129,132	-0.01(-1.32%)
Dec 01, 2023	0.3900	0.3900	0.3750	0.3800	252,107	-0.02(-3.80%)
Nov 30, 2023	0.4200	0.4400	0.3900	0.3950	344,430	-0.02(-4.82%)
Nov 29, 2023	0.4050	0.4300	0.4050	0.4150	79,559	+0.00(+0.00%)
Nov 28, 2023	0.4050	0.4200	0.4050	0.4150	8,082	+0.00(+0.00%)
Nov 27, 2023	0.4050	0.4150	0.3800	0.4150	62,807	+0.03(+9.21%)
Nov 24, 2023	0.4000	0.4100	0.3800	0.3800	18,250	-0.01(-2.56%)
Nov 23, 2023	0.4000	0.4000	0.3900	0.3900	21,050	-0.01(-2.50%)
Nov 22, 2023	0.4100	0.4200	0.3900	0.4000	52,650	-0.01(-2.44%)
Nov 21, 2023	0.4200	0.4350	0.4050	0.4100	53,060	-0.01(-2.38%)
Nov 20, 2023	0.4200	0.4200	0.3900	0.4200	126,507	+0.01(+3.70%)
Nov 17, 2023	0.3950	0.4200	0.3950	0.4050	41,758	+0.01(+2.53%)
Nov 16, 2023	0.4000	0.4100	0.3800	0.3950	184,126	-0.01(-1.25%)
Nov 15, 2023	0.3750	0.4200	0.3650	0.4000	265,570	+0.03(+8.11%)
Nov 14, 2023	0.4200	0.4200	0.3700	0.3700	499,526	-0.04(-8.64%)
Nov 13, 2023	0.4900	0.4900	0.3750	0.4050	676,547	-0.08(-17.35%)
Nov 10, 2023	0.8400	0.8500	0.4800	0.4900	1,526,616	-0.43(-46.74%)
Nov 09, 2023	0.8900	0.9200	0.8900	0.9200	8,607	-0.01(-1.08%)
Nov 08, 2023	0.9300	0.9400	0.9000	0.9300	22,829	-0.03(-3.12%)
Nov 07, 2023	0.9300	0.9600	0.9300	0.9600	3,686	-0.01(-1.03%)
Nov 06, 2023	0.9900	1.050	0.9400	0.9700	38,632	+0.00(+0.00%)
Nov 03, 2023	0.9600	0.9800	0.9600	0.9700	10,396	+0.02(+2.11%)
Nov 02, 2023	0.9800	0.9800	0.9500	0.9500	32,322	-0.03(-3.06%)
Nov 01, 2023	0.9900	0.9900	0.9800	0.9800	6,783	+0.00(+0.00%)
Oct 31, 2023	0.9900	1.010	0.9800	0.9800	12,004	-0.01(-1.01%)
Oct 30, 2023	1.000	1.000	0.9700	0.9900	12,784	-0.04(-3.88%)
Oct 27, 2023	1.040	1.040	0.9900	1.030	35,378	-0.01(-0.96%)
Oct 26, 2023	1.030	1.040	1.030	1.040	24,148	+0.01(+0.97%)
Oct 25, 2023	1.040	1.040	1.000	1.030	21,818	-0.02(-1.90%)
Oct 24, 2023	1.060	1.090	1.030	1.050	18,076	+0.00(+0.00%)
Oct 23, 2023	1.020	1.060	0.9800	1.050	33,071	+0.07(+7.14%)
Oct 20, 2023	0.9800	1.000	0.9800	0.9800	15,342	-0.02(-2.00%)
Oct 18, 2023				1.000	177	-0.04(-3.85%)
Oct 17, 2023	1.040	1.060	1.040	1.040	37,465	+0.03(+2.97%)
Oct 16, 2023	1.000	1.020	1.000	1.010	3,324	-0.04(-3.81%)
Oct 13, 2023	1.050	1.050	1.020	1.050	5,092	+0.04(+3.96%)
Oct 12, 2023	1.000	1.020	1.000	1.010	10,054	+0.03(+3.06%)
Oct 11, 2023	1.000	1.030	0.9700	0.9800	23,735	-0.03(-2.97%)
Oct 10, 2023	1.030	1.050	0.9900	1.010	14,075	+0.00(+0.00%)
Oct 06, 2023				1.010	0	+0.02(+2.02%)
Oct 04, 2023				0.9900	0	+0.00(+0.00%)
Oct 03, 2023	1.000	1.010	0.9900	0.9900	13,882	-0.03(-2.94%)
Oct 02, 2023	1.090	1.090	0.9900	1.020	91,813	-0.06(-5.56%)
Sep 29, 2023	1.080	1.090	1.060	1.080	21,800	+0.02(+1.89%)
Sep 28, 2023	1.030	1.060	1.030	1.060	56,780	+0.01(+0.95%)
Sep 27, 2023	1.030	1.090	1.010	1.050	42,640	+0.00(+0.00%)
Sep 26, 2023	1.050	1.070	1.030	1.050	11,450	-0.02(-1.87%)
Sep 25, 2023	1.070	1.070	1.070	1.070	12,338	+0.02(+1.90%)
Sep 22, 2023	1.050	1.170	1.050	1.050	86,002	+0.01(+0.96%)
Sep 21, 2023	1.070	1.100	1.040	1.040	16,125	-0.02(-1.89%)
Sep 20, 2023	1.040	1.070	1.030	1.060	13,313	+0.00(+0.00%)
Sep 19, 2023	1.060	1.090	1.050	1.060	23,675	+0.00(+0.00%)
Sep 18, 2023	1.100	1.100	1.060	1.060	24,506	-0.03(-2.75%)
Sep 15, 2023	1.110	1.120	1.070	1.090	20,085	-0.03(-2.68%)
Sep 14, 2023	1.100	1.120	1.080	1.120	28,701	+0.02(+1.82%)
Sep 13, 2023	1.120	1.120	1.100	1.100	20,192	-0.01(-0.90%)
Sep 12, 2023	1.050	1.150	1.040	1.110	58,581	-0.02(-1.77%)
Sep 11, 2023	1.120	1.170	1.080	1.130	110,896	-0.06(-5.04%)
Sep 08, 2023	1.110	1.190	1.100	1.190	55,241	+0.08(+7.21%)
Sep 07, 2023	1.130	1.170	1.100	1.110	14,336	-0.07(-5.93%)
Sep 06, 2023	1.180	1.200	1.130	1.180	58,109	+0.05(+4.42%)
Sep 05, 2023	1.170	1.270	1.120	1.130	87,517	-0.09(-7.38%)
Sep 01, 2023				1.220	0	+0.22(+22.00%)
Aug 31, 2023	1.030	1.050	1.000	1.000	83,692	-0.02(-1.96%)
Aug 30, 2023	0.9900	1.050	0.9900	1.020	54,832	+0.05(+5.15%)
Aug 29, 2023	0.9800	0.9900	0.9500	0.9700	42,484	+0.00(+0.00%)
Aug 28, 2023	0.9400	0.9700	0.9300	0.9700	74,460	+0.05(+5.43%)
Aug 25, 2023	0.9700	0.9700	0.9200	0.9200	27,221	-0.05(-5.15%)
Aug 24, 2023	0.9400	0.9700	0.9400	0.9700	16,692	+0.02(+2.11%)
Aug 23, 2023	0.9300	0.9500	0.9300	0.9500	23,022	+0.03(+3.26%)
Aug 22, 2023	0.9900	0.9900	0.9100	0.9200	216,381	-0.07(-7.07%)
Aug 21, 2023	1.020	1.040	0.9800	0.9900	92,220	-0.07(-6.60%)
Aug 18, 2023	1.070	1.070	1.030	1.060	32,711	+0.01(+0.95%)
Aug 17, 2023	1.100	1.120	1.050	1.050	106,011	-0.01(-0.94%)
Aug 16, 2023	1.030	1.060	0.9900	1.060	145,092	+0.01(+0.95%)
Aug 15, 2023	1.110	1.120	1.030	1.050	98,770	-0.06(-5.41%)
Aug 14, 2023	1.170	1.170	1.110	1.110	45,372	-0.03(-2.63%)
Aug 11, 2023	1.030	1.200	1.000	1.140	346,651	+0.02(+1.79%)
Aug 10, 2023	1.210	1.220	1.090	1.120	208,744	-0.10(-8.20%)
Aug 09, 2023	1.220	1.240	1.200	1.220	31,595	+0.00(+0.00%)
Aug 08, 2023	1.220	1.260	1.220	1.220	31,655	+0.00(+0.00%)
Aug 04, 2023				1.220	0	-0.03(-2.40%)
Aug 03, 2023	1.240	1.250	1.220	1.250	34,890	+0.00(+0.00%)
Aug 02, 2023	1.300	1.300	1.240	1.250	121,250	-0.03(-2.34%)
Aug 01, 2023	1.280	1.300	1.270	1.280	8,647	-0.01(-0.78%)
Jul 31, 2023	1.270	1.310	1.270	1.290	30,443	+0.00(+0.00%)
Jul 28, 2023	1.260	1.300	1.250	1.290	43,176	+0.03(+2.38%)
Jul 27, 2023	1.260	1.280	1.250	1.260	21,838	-0.01(-0.79%)
Jul 26, 2023	1.240	1.280	1.240	1.270	8,335	+0.00(+0.00%)
Jul 25, 2023	1.260	1.270	1.250	1.270	7,899	-0.02(-1.55%)
Jul 24, 2023	1.260	1.290	1.250	1.290	15,785	+0.00(+0.00%)
Jul 21, 2023	1.200	1.290	1.200	1.290	21,836	+0.04(+3.20%)
Jul 20, 2023	1.200	1.250	1.200	1.250	14,160	+0.02(+1.63%)
Jul 19, 2023	1.230	1.230	1.200	1.230	11,409	+0.01(+0.82%)
Jul 18, 2023	1.280	1.280	1.200	1.220	184,070	-0.03(-2.40%)
Jul 17, 2023	1.260	1.290	1.250	1.250	103,777	-0.02(-1.57%)
Jul 14, 2023	1.310	1.320	1.270	1.270	59,528	-0.05(-3.79%)
Jul 13, 2023	1.300	1.330	1.300	1.320	10,290	-0.01(-0.75%)
Jul 12, 2023	1.300	1.340	1.290	1.330	31,719	+0.03(+2.31%)
Jul 11, 2023	1.310	1.360	1.300	1.300	50,411	+0.00(+0.00%)
Jul 10, 2023	1.290	1.310	1.280	1.300	31,453	+0.01(+0.78%)
Jul 07, 2023	1.280	1.320	1.260	1.290	116,430	+0.01(+0.78%)
Jul 06, 2023	1.320	1.320	1.250	1.280	30,714	-0.01(-0.78%)
Jul 05, 2023	1.330	1.350	1.280	1.290	95,748	-0.07(-5.15%)
Jul 04, 2023	1.380	1.380	1.320	1.360	23,409	-0.01(-0.73%)
Jun 30, 2023				1.370	0	+0.02(+1.48%)
Jun 29, 2023	1.450	1.450	1.320	1.350	99,822	-0.02(-1.46%)
Jun 28, 2023	1.720	1.760	1.350	1.370	842,766	-0.26(-15.95%)
Jun 27, 2023	1.300	1.650	1.290	1.630	549,373	+0.35(+27.34%)
Jun 26, 2023	1.270	1.390	1.260	1.280	97,330	+0.00(+0.00%)
Jun 23, 2023	1.490	1.500	1.190	1.280	403,525	-0.13(-9.22%)
Jun 22, 2023	1.540	1.540	1.400	1.410	71,271	-0.09(-6.00%)
Jun 21, 2023	1.570	1.580	1.500	1.500	60,137	-0.07(-4.46%)
Jun 20, 2023	1.580	1.630	1.470	1.570	85,067	-0.03(-1.88%)
Jun 19, 2023	1.590	1.660	1.590	1.600	9,345	-0.04(-2.44%)
Jun 16, 2023	1.550	1.660	1.540	1.640	227,824	+0.12(+7.89%)

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.