Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2021		4.710	4.710	4.710	0	+0.24(+5.37%)
Mar 15, 2021	4.470	4.640	4.410	4.470	3,296,795	+0.06(+1.36%)
Mar 12, 2021	4.310	4.480	4.090	4.410	114,300	+0.03(+0.68%)
Mar 11, 2021	4.110	4.580	4.100	4.380	455,586	+0.28(+6.83%)
Mar 10, 2021	4.930	4.990	4.030	4.100	852,074	-0.96(-18.97%)
Mar 09, 2021	4.610	5.060	3.670	5.060	2,368,502	+0.39(+8.35%)
Mar 08, 2021	5.280	6.940	4.110	4.670	49,305,864	+1.33(+39.82%)
Mar 05, 2021	2.900	4.100	2.860	3.340	6,077,600	+0.52(+18.44%)
Mar 04, 2021	3.550	3.550	2.600	2.820	659,416	-0.87(-23.58%)
Mar 03, 2021	3.570	4.016	3.570	3.690	319,543	+0.12(+3.36%)
Mar 02, 2021	3.730	3.730	3.560	3.570	50,339	-0.18(-4.80%)
Mar 01, 2021	3.820	3.840	3.590	3.750	72,069	+0.12(+3.31%)
Feb 26, 2021	3.680	3.800	3.390	3.630	131,100	+0.08(+2.25%)
Feb 25, 2021	3.950	4.150	3.510	3.550	436,500	-0.38(-9.67%)
Feb 24, 2021	3.870	4.480	3.810	3.930	1,411,515	+0.17(+4.52%)
Feb 23, 2021	3.950	4.120	3.300	3.760	382,214	-0.54(-12.56%)
Feb 22, 2021	4.400	4.580	4.220	4.300	1,185,136	-0.11(-2.49%)
Feb 19, 2021	4.300	4.880	4.280	4.410	1,006,800	+0.13(+3.04%)
Feb 18, 2021	4.530	4.650	4.270	4.280	623,820	-0.39(-8.35%)
Feb 17, 2021	4.690	4.990	4.300	4.670	1,513,831	-0.22(-4.50%)
Feb 16, 2021	4.350	5.900	4.240	4.890	3,144,471	+0.64(+15.06%)
Feb 12, 2021	4.500	4.920	4.200	4.250	1,119,200	-0.56(-11.64%)
Feb 11, 2021	5.180	6.700	4.800	4.810	4,489,688	-3.15(-39.57%)
Feb 10, 2021	2.860	10.55	2.790	7.960	46,246,380	+5.16(+184.29%)
Feb 09, 2021	2.730	2.860	2.720	2.800	116,862	+0.03(+1.08%)
Feb 08, 2021	2.880	2.880	2.640	2.770	198,666	-0.05(-1.77%)
Feb 05, 2021	2.660	2.880	2.510	2.820	237,900	+0.26(+10.16%)
Feb 04, 2021	2.720	2.720	2.470	2.560	199,253	-0.09(-3.40%)
Feb 03, 2021	2.510	2.650	2.400	2.650	248,267	+0.20(+8.16%)
Feb 02, 2021	2.470	2.480	2.350	2.450	151,288	+0.16(+6.99%)
Feb 01, 2021	2.100	2.340	2.090	2.290	147,882	+0.21(+10.10%)
Jan 29, 2021	2.120	2.194	2.060	2.080	106,000	-0.09(-4.15%)
Jan 28, 2021	2.180	2.330	2.130	2.170	100,621	-0.04(-1.81%)
Jan 27, 2021	2.230	2.410	2.190	2.210	175,650	-0.18(-7.53%)
Jan 26, 2021	2.450	2.490	2.350	2.390	98,189	-0.04(-1.65%)
Jan 25, 2021	2.490	2.560	2.310	2.430	185,708	-0.05(-2.02%)
Jan 22, 2021	2.590	2.750	2.450	2.480	443,400	-0.08(-3.13%)
Jan 21, 2021	2.480	2.770	2.260	2.560	704,182	+0.06(+2.40%)
Jan 20, 2021	2.110	2.850	2.020	2.500	1,124,043	+0.41(+19.62%)
Jan 19, 2021	2.140	2.180	2.000	2.090	118,297	-0.09(-4.13%)
Jan 15, 2021	2.320	2.350	2.120	2.180	107,800	-0.16(-6.84%)
Jan 14, 2021	2.120	2.440	2.080	2.340	287,526	+0.22(+10.38%)
Jan 13, 2021	2.110	2.150	2.040	2.120	162,982	+0.02(+0.95%)
Jan 12, 2021	2.030	2.100	2.010	2.100	66,486	+0.07(+3.45%)
Jan 11, 2021	2.060	2.108	2.010	2.030	84,390	-0.02(-0.98%)
Jan 08, 2021	2.200	2.240	1.970	2.050	129,000	-0.13(-5.96%)
Jan 07, 2021	1.930	2.200	1.930	2.180	138,270	+0.22(+11.22%)
Jan 06, 2021	1.930	2.190	1.860	1.960	411,566	+0.05(+2.62%)
Jan 05, 2021	1.710	1.980	1.710	1.910	546,624	+0.21(+12.35%)
Jan 04, 2021	1.730	1.740	1.650	1.700	137,930	-0.03(-1.73%)
Dec 31, 2020		1.730	1.730	1.730	228,689	-0.22(-11.28%)
Dec 30, 2020	1.990	2.050	1.900	1.950	228,689	-0.05(-2.50%)
Dec 29, 2020	2.040	2.140	1.880	2.000	220,524	-0.07(-3.38%)
Dec 28, 2020	2.140	2.200	1.970	2.070	301,187	-0.14(-6.33%)
Dec 24, 2020	2.240	2.299	2.180	2.210	95,300	-0.01(-0.45%)
Dec 23, 2020	2.230	2.320	2.170	2.220	210,086	+0.00(+0.00%)
Dec 22, 2020	2.250	2.300	2.150	2.220	406,361	-0.11(-4.72%)
Dec 21, 2020	2.330	2.400	2.260	2.330	252,486	-0.05(-2.10%)
Dec 18, 2020	2.260	2.400	2.260	2.380	370,200	+0.12(+5.31%)
Dec 17, 2020	2.500	2.600	2.200	2.260	613,167	-0.36(-13.74%)
Dec 16, 2020	2.720	2.940	2.270	2.620	2,562,998	-0.26(-9.03%)
Dec 15, 2020	4.190	5.490	2.710	2.880	92,478,160	+1.34(+87.01%)
Dec 14, 2020	1.710	1.710	1.480	1.540	144,075	-0.16(-9.41%)
Dec 11, 2020	1.680	1.798	1.650	1.700	73,200	+0.02(+1.19%)
Dec 10, 2020	1.720	2.060	1.640	1.680	887,620	+0.12(+7.69%)
Dec 09, 2020	1.580	1.850	1.520	1.560	627,099	-0.05(-3.11%)
Dec 08, 2020	1.550	1.670	1.530	1.610	60,132	+0.06(+3.87%)
Dec 07, 2020	1.550	1.592	1.530	1.550	33,403	+0.02(+1.49%)
Dec 04, 2020	1.540	1.545	1.480	1.527	19,100	+0.02(+1.15%)
Dec 03, 2020	1.511	1.553	1.480	1.510	6,859	-0.03(-2.27%)
Dec 02, 2020	1.500	1.570	1.480	1.545	18,156	+0.05(+3.19%)
Dec 01, 2020	1.570	1.630	1.450	1.497	49,479	-0.06(-4.02%)
Nov 30, 2020	1.600	1.620	1.540	1.560	71,036	+0.02(+1.30%)
Nov 27, 2020	1.600	1.661	1.540	1.540	29,100	-0.03(-1.91%)
Nov 25, 2020	1.530	1.790	1.520	1.570	113,000	+0.07(+4.67%)
Nov 24, 2020	1.410	1.530	1.410	1.500	40,828	+0.11(+7.91%)
Nov 23, 2020	1.450	1.500	1.400	1.390	58,045	-0.06(-4.14%)
Nov 20, 2020	1.500	1.520	1.430	1.450	84,400	-0.07(-4.61%)
Nov 19, 2020	1.440	1.520	1.400	1.520	131,110	+0.04(+2.70%)
Nov 18, 2020	1.400	1.490	1.390	1.480	61,989	+0.10(+7.25%)
Nov 17, 2020	1.420	1.430	1.320	1.380	72,162	-0.06(-4.17%)
Nov 16, 2020	1.340	1.460	1.340	1.440	35,862	+0.03(+2.13%)
Nov 13, 2020	1.400	1.550	1.340	1.410	195,500	+0.01(+0.71%)
Nov 12, 2020	1.350	1.410	1.290	1.400	132,963	-0.01(-0.71%)
Nov 11, 2020	1.420	1.450	1.210	1.410	90,526	+0.03(+2.17%)
Nov 10, 2020	1.290	1.498	1.290	1.380	131,619	+0.04(+2.99%)
Nov 09, 2020	1.300	1.450	1.200	1.340	328,552	+0.11(+8.94%)
Nov 06, 2020	1.200	1.250	1.120	1.230	588,300	-0.02(-1.60%)
Nov 05, 2020	1.240	2.720	1.190	1.250	8,446,913	+0.01(+0.81%)
Nov 04, 2020	1.210	1.260	1.210	1.240	20,338	+0.02(+1.64%)
Nov 03, 2020	1.200	1.280	1.200	1.220	44,070	+0.04(+3.39%)
Nov 02, 2020	1.270	1.280	1.160	1.180	91,365	-0.11(-8.53%)
Oct 30, 2020	1.140	1.360	1.140	1.290	142,500	+0.10(+8.40%)
Oct 29, 2020	1.170	1.230	1.120	1.190	83,327	-0.01(-0.83%)
Oct 28, 2020	1.200	1.200	1.060	1.200	124,655	+0.02(+1.69%)
Oct 27, 2020	1.140	1.200	1.140	1.180	145,525	+0.05(+4.42%)
Oct 26, 2020	1.130	1.140	1.050	1.130	130,736	+0.04(+3.67%)
Oct 23, 2020	1.060	1.150	1.060	1.090	176,200	-0.06(-5.22%)
Oct 22, 2020	1.070	1.170	0.9100	1.150	351,581	-0.01(-0.86%)
Oct 21, 2020	1.390	1.390	1.100	1.160	904,614	-0.32(-21.62%)
Oct 20, 2020	1.130	2.510	1.130	1.480	13,914,159	+0.34(+29.82%)
Oct 19, 2020	1.170	1.200	1.110	1.140	27,048	-0.01(-0.87%)
Oct 16, 2020	1.150	1.220	1.150	1.150	5,700	-0.02(-1.71%)
Oct 15, 2020	1.170	1.170	1.110	1.170	17,885	+0.02(+1.47%)
Oct 14, 2020	1.090	1.240	1.075	1.153	102,591	+0.06(+5.78%)
Oct 13, 2020	1.130	1.180	1.090	1.090	27,736	-0.04(-3.69%)
Oct 12, 2020	1.195	1.240	1.120	1.132	25,336	-0.05(-4.08%)
Oct 09, 2020	1.190	1.250	1.180	1.180	39,900	+0.00(+0.00%)
Oct 08, 2020	1.180	1.250	1.170	1.180	67,389	+0.02(+1.72%)
Oct 07, 2020	1.160	1.240	1.160	1.160	79,469	-0.02(-1.69%)
Oct 06, 2020	1.260	1.300	1.140	1.180	33,169	+0.00(+0.00%)
Oct 05, 2020	1.150	1.260	1.150	1.180	69,385	+0.03(+2.61%)
Oct 02, 2020	1.120	1.150	1.090	1.150	40,800	+0.00(+0.00%)
Oct 01, 2020	1.140	1.160	1.070	1.150	92,245	+0.01(+0.88%)
Sep 30, 2020	1.180	1.260	1.050	1.140	138,096	-0.05(-4.20%)
Sep 29, 2020	1.010	1.190	1.010	1.190	75,490	+0.15(+13.90%)
Sep 28, 2020	1.005	1.060	1.000	1.045	24,738	+0.03(+3.45%)
Sep 25, 2020	1.010	1.010	0.9700	1.010	25,700	+0.00(+0.00%)
Sep 24, 2020	0.9800	1.020	0.9800	1.010	30,559	+0.00(+0.00%)
Sep 23, 2020	1.025	1.025	0.9750	1.010	19,673	-0.01(-0.98%)
Sep 22, 2020	1.010	1.030	0.9750	1.020	17,788	+0.01(+0.99%)
Sep 21, 2020	1.030	1.060	1.000	1.010	32,334	-0.06(-5.61%)
Sep 18, 2020	1.030	1.080	1.011	1.070	23,900	+0.01(+0.94%)
Sep 17, 2020	1.040	1.060	1.020	1.060	23,841	+0.00(+0.00%)
Sep 16, 2020	1.040	1.080	0.9990	1.060	32,120	-0.01(-0.93%)
Sep 15, 2020	1.040	1.080	1.020	1.070	48,127	-0.02(-1.83%)
Sep 14, 2020	1.020	1.090	0.9750	1.090	131,587	+0.08(+7.93%)
Sep 11, 2020	1.000	1.040	0.9350	1.010	69,200	+0.04(+4.11%)
Sep 10, 2020	0.9600	0.9800	0.9100	0.9700	52,374	+0.02(+2.12%)
Sep 09, 2020	0.9186	0.9704	0.9120	0.9499	4,866	+0.01(+1.27%)
Sep 08, 2020	0.9652	0.9700	0.9000	0.9380	27,739	-0.03(-3.28%)
Sep 04, 2020	0.9274	1.010	0.8900	0.9698	83,200	-0.02(-2.04%)
Sep 03, 2020	1.040	1.040	0.9300	0.9900	67,721	-0.03(-2.94%)
Sep 02, 2020	1.080	1.080	0.9600	1.020	11,658	-0.01(-0.97%)
Sep 01, 2020	0.9400	1.080	0.9300	1.030	123,149	+0.05(+5.25%)
Aug 31, 2020	1.060	1.060	0.9300	0.9786	127,029	-0.08(-7.68%)
Aug 28, 2020	0.9630	1.060	0.9630	1.060	16,500	+0.06(+6.00%)
Aug 27, 2020	1.000	1.030	0.9601	1.000	62,804	-0.02(-1.96%)
Aug 26, 2020	1.030	1.080	0.9800	1.020	46,963	-0.03(-2.86%)
Aug 25, 2020	1.020	1.050	0.9665	1.050	42,051	+0.00(+0.00%)
Aug 24, 2020	1.020	1.070	0.9600	1.050	130,064	+0.00(+0.00%)
Aug 21, 2020	1.030	1.130	1.000	1.050	51,000	+0.02(+1.92%)
Aug 20, 2020	1.060	1.084	1.010	1.030	21,250	-0.02(-1.89%)
Aug 19, 2020	1.010	1.130	1.000	1.050	64,515	-0.01(-1.41%)
Aug 18, 2020	1.080	1.150	1.040	1.065	38,008	-0.04(-3.18%)
Aug 17, 2020	1.190	1.190	1.050	1.100	89,052	-0.06(-5.17%)
Aug 14, 2020	0.9867	1.290	0.9069	1.160	633,400	+0.23(+24.14%)
Aug 13, 2020	0.9800	0.9999	0.8800	0.9344	94,284	-0.07(-6.56%)
Aug 12, 2020	1.040	1.080	1.000	1.000	82,637	-0.08(-7.41%)
Aug 11, 2020	1.060	1.100	1.040	1.080	52,418	-0.01(-0.92%)
Aug 10, 2020	1.110	1.140	1.040	1.090	56,165	+0.01(+0.93%)
Aug 07, 2020	1.060	1.090	1.020	1.080	50,500	+0.00(+0.00%)
Aug 06, 2020	1.100	1.100	1.010	1.080	63,742	-0.04(-3.57%)
Aug 05, 2020	0.9500	1.130	0.9500	1.120	414,482	+0.12(+12.28%)
Aug 04, 2020	0.9487	0.9975	0.9454	0.9975	41,512	+0.02(+1.78%)
Aug 03, 2020	1.000	1.008	0.9100	0.9801	131,083	+0.01(+1.33%)
Jul 31, 2020	0.9100	0.9948	0.9070	0.9672	40,300	+0.03(+2.89%)
Jul 30, 2020	0.8800	1.010	0.8800	0.9400	77,973	+0.03(+3.75%)
Jul 29, 2020	0.9000	0.9170	0.8700	0.9060	19,121	-0.00(-0.22%)
Jul 28, 2020	0.9324	0.9431	0.8750	0.9080	60,137	+0.03(+3.18%)
Jul 27, 2020	0.9262	0.9725	0.8700	0.8800	100,292	-0.07(-6.90%)
Jul 24, 2020	0.9888	0.9888	0.9287	0.9452	35,900	-0.02(-1.94%)
Jul 23, 2020	1.000	1.000	0.9470	0.9639	57,149	-0.03(-2.64%)
Jul 22, 2020	1.010	1.040	0.9200	0.9900	99,650	-0.03(-2.94%)
Jul 21, 2020	0.9700	1.070	0.9600	1.020	250,212	+0.06(+6.25%)
Jul 20, 2020	0.9900	1.040	0.9100	0.9600	201,968	+0.01(+1.26%)
Jul 17, 2020	0.9609	0.9744	0.9200	0.9481	119,100	+0.02(+1.95%)
Jul 16, 2020	0.8300	0.9600	0.7800	0.9300	388,609	+0.11(+13.00%)
Jul 15, 2020	0.7900	0.8350	0.7700	0.8230	104,267	+0.04(+5.23%)
Jul 14, 2020	0.8400	0.9000	0.7800	0.7821	416,533	-0.08(-9.04%)
Jul 13, 2020	1.360	1.360	0.8200	0.8598	661,521	-0.45(-34.37%)
Jul 10, 2020	1.440	1.450	1.310	1.310	82,500	-0.19(-12.67%)
Jul 09, 2020	1.640	1.640	1.450	1.500	20,403	-0.05(-3.23%)
Jul 08, 2020	1.545	1.620	1.545	1.550	11,182	-0.01(-0.64%)
Jul 07, 2020	1.575	1.575	1.412	1.560	36,604	-0.01(-0.64%)
Jul 06, 2020	1.630	1.630	1.520	1.570	22,798	+0.02(+1.29%)
Jul 02, 2020	1.520	1.570	1.400	1.550	42,800	+0.16(+11.51%)
Jul 01, 2020	1.320	1.450	1.320	1.390	26,373	+0.02(+1.46%)
Jun 30, 2020	1.370	1.680	1.330	1.370	49,256	+0.01(+0.74%)
Jun 29, 2020	1.440	1.520	1.360	1.360	16,104	-0.12(-8.11%)
Jun 26, 2020	1.510	1.590	1.450	1.480	32,900	-0.06(-3.90%)
Jun 25, 2020	1.520	1.640	1.500	1.540	26,884	-0.04(-2.53%)
Jun 24, 2020	1.750	1.750	1.500	1.580	55,319	-0.10(-5.95%)
Jun 23, 2020	1.730	1.760	1.680	1.680	62,786	+0.00(+0.00%)
Jun 22, 2020	1.620	1.680	1.570	1.680	58,031	+0.13(+8.39%)
Jun 19, 2020	1.600	1.640	1.530	1.550	44,400	-0.05(-3.13%)
Jun 18, 2020	1.520	1.610	1.470	1.600	54,869	+0.08(+5.26%)
Jun 17, 2020	1.350	1.600	1.350	1.520	107,138	+0.18(+13.42%)
Jun 16, 2020	1.410	1.487	1.310	1.340	71,566	-0.10(-6.93%)
Jun 15, 2020	1.500	1.600	1.420	1.440	94,120	-0.07(-4.89%)
Jun 12, 2020	1.580	1.750	1.360	1.514	233,600	+0.08(+5.87%)
Jun 11, 2020	1.320	1.730	1.080	1.430	216,811	+0.15(+11.73%)
Jun 10, 2020	1.340	1.460	1.170	1.280	95,201	-0.06(-4.49%)
Jun 09, 2020	1.130	1.780	1.130	1.340	508,172	+0.19(+16.52%)
Jun 08, 2020	1.140	1.250	1.060	1.150	215,907	+0.02(+1.77%)
Jun 05, 2020	1.150	1.150	1.058	1.130	18,500	-0.01(-0.49%)
Jun 04, 2020	1.160	1.180	1.092	1.136	9,451	+0.00(+0.05%)
Jun 03, 2020	1.140	1.150	1.085	1.135	17,658	+0.02(+2.25%)
Jun 02, 2020	1.170	1.180	1.070	1.110	29,472	-0.06(-5.13%)
Jun 01, 2020	1.140	1.180	1.100	1.170	36,289	+0.07(+6.36%)
May 29, 2020	1.110	1.140	1.070	1.100	25,600	-0.01(-0.90%)
May 28, 2020	1.080	1.110	1.050	1.110	12,217	+0.06(+5.71%)
May 27, 2020	1.140	1.140	1.050	1.050	32,928	-0.09(-7.89%)
May 26, 2020	1.230	1.230	1.060	1.140	21,379	+0.02(+1.79%)
May 22, 2020	1.180	1.195	0.9800	1.120	65,100	-0.06(-5.08%)
May 21, 2020	0.9500	1.380	0.9500	1.180	533,405	+0.25(+26.88%)
May 20, 2020	0.9548	0.9700	0.8901	0.9300	10,834	-0.02(-2.11%)
May 19, 2020	0.9900	1.000	0.8600	0.9500	44,976	-0.01(-0.89%)
May 18, 2020	0.9801	1.000	0.9520	0.9585	8,286	-0.00(-0.21%)
May 15, 2020	0.9100	1.000	0.9100	0.9605	7,900	+0.03(+2.68%)
May 14, 2020	0.9100	0.9354	0.8100	0.9354	23,505	-0.00(-0.49%)
May 13, 2020	1.000	1.050	0.9100	0.9400	21,061	-0.01(-1.05%)
May 12, 2020	1.140	1.140	0.9243	0.9500	86,024	-0.16(-14.41%)
May 11, 2020	1.100	1.140	0.9900	1.110	47,927	+0.02(+1.83%)
May 08, 2020	0.9400	1.180	0.8600	1.090	168,700	+0.16(+17.20%)
May 07, 2020	0.9000	0.9300	0.8551	0.9300	7,881	+0.03(+3.33%)
May 06, 2020	0.8500	0.9255	0.8500	0.9000	4,659	+0.05(+5.88%)
May 05, 2020	0.9045	0.9045	0.8500	0.8500	6,095	-0.05(-5.56%)
May 04, 2020	0.9200	0.9300	0.8500	0.9000	43,117	+0.02(+2.23%)

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.