Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.1402	0.1559	0.0726	0.0850	155,655,440	-0.06(-39.29%)
May 16, 2024	0.1352	0.1960	0.1100	0.1400	378,815,680	+0.01(+9.72%)
May 15, 2024	0.1333	0.2280	0.1030	0.1276	1,000,397,632	+0.07(+132.00%)
May 14, 2024	0.0384	0.0630	0.0330	0.0550	153,435,408	+0.02(+41.75%)
May 13, 2024	0.0405	0.0417	0.0367	0.0388	14,553,488	-0.00(-2.76%)
May 10, 2024	0.0455	0.0463	0.0370	0.0399	21,156,032	-0.00(-8.70%)
May 09, 2024	0.0450	0.0455	0.0425	0.0437	10,599,692	-0.00(-1.58%)
May 08, 2024	0.0448	0.0477	0.0428	0.0444	11,706,219	-0.00(-0.67%)
May 07, 2024	0.0407	0.0460	0.0406	0.0447	11,777,709	+0.00(+6.43%)
May 06, 2024	0.0460	0.0470	0.0407	0.0420	10,804,030	-0.00(-10.45%)
May 03, 2024	0.0476	0.0478	0.0440	0.0469	10,516,935	-0.00(-0.42%)
May 02, 2024	0.0480	0.0499	0.0400	0.0471	17,219,938	+0.00(+0.86%)
May 01, 2024	0.0444	0.0470	0.0400	0.0467	20,328,752	+0.00(+2.86%)
Apr 30, 2024	0.0502	0.0515	0.0450	0.0454	30,284,594	-0.01(-16.70%)
Apr 29, 2024	0.0498	0.0600	0.0460	0.0545	173,583,984	+0.01(+34.90%)
Apr 26, 2024	0.0400	0.0420	0.0350	0.0404	24,576,096	+0.00(+10.38%)
Apr 25, 2024	0.0377	0.0378	0.0360	0.0366	16,109,707	-0.00(-5.43%)
Apr 24, 2024	0.0389	0.0432	0.0376	0.0387	45,545,544	+0.00(+8.10%)
Apr 23, 2024	0.0350	0.0396	0.0340	0.0358	34,716,092	-0.00(-5.79%)
Apr 22, 2024	0.0400	0.0420	0.0370	0.0380	44,579,752	-0.00(-9.09%)
Apr 19, 2024	0.0400	0.0466	0.0340	0.0418	109,938,432	+0.00(+4.50%)
Apr 18, 2024	0.0600	0.0683	0.0382	0.0400	437,376,800	+0.00(+7.24%)
Apr 17, 2024	0.0250	0.0468	0.0233	0.0373	487,806,720	+0.01(+62.88%)
Apr 16, 2024	0.0220	0.0240	0.0207	0.0229	20,382,672	+0.00(+4.57%)
Apr 15, 2024	0.0238	0.0238	0.0206	0.0219	22,397,734	-0.00(-7.59%)
Apr 12, 2024	0.0249	0.0249	0.0232	0.0237	23,713,492	-0.00(-4.82%)
Apr 11, 2024	0.0250	0.0250	0.0240	0.0249	13,752,443	+0.00(+0.40%)
Apr 10, 2024	0.0240	0.0250	0.0230	0.0248	18,242,468	-0.00(-2.75%)
Apr 09, 2024	0.0248	0.0265	0.0237	0.0255	25,406,320	+0.00(+2.82%)
Apr 08, 2024	0.0245	0.0259	0.0230	0.0248	24,821,704	+0.00(+1.22%)
Apr 05, 2024	0.0247	0.0249	0.0223	0.0245	29,964,298	-0.00(-2.39%)
Apr 04, 2024	0.0260	0.0276	0.0240	0.0251	60,373,244	+0.00(+9.13%)
Apr 03, 2024	0.0222	0.0245	0.0217	0.0230	86,278,016	-0.02(-43.77%)
Apr 02, 2024	0.0383	0.0422	0.0335	0.0409	11,405,018	+0.00(+5.41%)
Apr 01, 2024	0.0430	0.0437	0.0382	0.0388	18,523,168	-0.01(-21.62%)
Mar 28, 2024	0.0516	0.0508	0.0508	0.0495	8,563,186	-0.00(-1.98%)
Mar 27, 2024	0.0500	0.0520	0.0485	0.0505	10,563,806	+0.00(+2.64%)
Mar 26, 2024	0.0486	0.0539	0.0483	0.0492	16,642,748	-0.00(-1.60%)
Mar 25, 2024	0.0447	0.0508	0.0434	0.0500	52,368,636	-0.04(-45.95%)
Mar 22, 2024	0.0940	0.1000	0.0900	0.0925	7,033,204	-0.04(-31.99%)
Mar 21, 2024	0.1430	0.1481	0.1350	0.1360	756,445	-0.01(-3.61%)
Mar 20, 2024	0.1300	0.1430	0.1298	0.1411	2,021,859	+0.01(+8.54%)
Mar 19, 2024	0.1290	0.1340	0.1256	0.1300	290,280	+0.00(+2.12%)
Mar 18, 2024	0.1290	0.1339	0.1216	0.1273	377,869	+0.00(+1.84%)
Mar 15, 2024	0.1290	0.1294	0.1237	0.1250	392,415	-0.00(-1.19%)
Mar 14, 2024	0.1238	0.1300	0.1215	0.1265	319,038	-0.00(-1.17%)
Mar 13, 2024	0.1270	0.1307	0.1221	0.1280	363,407	+0.00(+1.75%)
Mar 12, 2024	0.1280	0.1299	0.1159	0.1258	1,203,223	-0.00(-1.41%)
Mar 11, 2024	0.1340	0.1340	0.1260	0.1276	804,216	-0.00(-3.33%)
Mar 08, 2024	0.1317	0.1332	0.1276	0.1320	632,313	-0.00(-0.23%)
Mar 07, 2024	0.1340	0.1344	0.1277	0.1323	1,179,385	+0.00(+1.77%)
Mar 06, 2024	0.1314	0.1369	0.1289	0.1300	972,286	-0.00(-0.46%)
Mar 05, 2024	0.1355	0.1384	0.1305	0.1306	1,663,743	-0.01(-3.69%)
Mar 04, 2024	0.1400	0.1400	0.1350	0.1356	725,159	-0.00(-2.66%)
Mar 01, 2024	0.1383	0.1398	0.1338	0.1393	419,615	+0.00(+1.16%)
Feb 29, 2024	0.1370	0.1399	0.1360	0.1377	759,776	+0.00(+0.36%)
Feb 28, 2024	0.1400	0.1440	0.1330	0.1372	962,240	-0.01(-3.92%)
Feb 27, 2024	0.1400	0.1456	0.1340	0.1428	1,247,865	+0.01(+4.31%)
Feb 26, 2024	0.1414	0.1450	0.1314	0.1369	2,359,068	-0.00(-3.05%)
Feb 23, 2024	0.1446	0.1446	0.1365	0.1412	1,088,516	+0.00(+0.86%)
Feb 22, 2024	0.1470	0.1489	0.1361	0.1400	3,535,724	-0.01(-6.35%)
Feb 21, 2024	0.1511	0.2298	0.1420	0.1495	25,159,892	+0.00(+1.22%)
Feb 20, 2024	0.1500	0.1500	0.1390	0.1477	825,204	+0.00(+2.14%)
Feb 16, 2024	0.1370	0.1500	0.1370	0.1446	1,285,065	-0.00(-0.75%)
Feb 15, 2024	0.1400	0.1600	0.1330	0.1457	5,283,804	+0.01(+8.41%)
Feb 14, 2024	0.1500	0.1534	0.1344	0.1344	1,319,576	-0.01(-7.05%)
Feb 13, 2024	0.1500	0.1573	0.1445	0.1446	1,567,467	-0.01(-3.86%)
Feb 12, 2024	0.1497	0.1590	0.1451	0.1504	1,794,871	+0.00(+2.66%)
Feb 09, 2024	0.1488	0.1505	0.1430	0.1465	2,033,531	-0.01(-8.49%)
Feb 08, 2024	0.1339	0.1699	0.1310	0.1601	5,534,259	+0.02(+17.20%)
Feb 07, 2024	0.1415	0.1415	0.1302	0.1366	1,981,378	-0.01(-4.07%)
Feb 06, 2024	0.1400	0.1446	0.1371	0.1424	1,749,708	-0.01(-4.11%)
Feb 05, 2024	0.1510	0.1538	0.1416	0.1485	2,725,276	-0.01(-4.38%)
Feb 02, 2024	0.1530	0.1629	0.1490	0.1553	3,426,075	+0.01(+3.53%)
Feb 01, 2024	0.1444	0.1611	0.1403	0.1500	4,700,989	-0.00(-2.60%)
Jan 31, 2024	0.2444	0.2769	0.1500	0.1540	37,051,104	-0.08(-34.50%)
Jan 30, 2024	0.2700	0.2720	0.2300	0.2351	8,227,188	-0.04(-13.69%)
Jan 29, 2024	0.2900	0.2900	0.2701	0.2724	318,696	-0.03(-9.14%)
Jan 26, 2024	0.3060	0.3060	0.2851	0.2998	61,547	+0.01(+3.81%)
Jan 25, 2024	0.2983	0.2983	0.2790	0.2888	194,064	-0.02(-7.70%)
Jan 24, 2024	0.3200	0.3250	0.3107	0.3129	56,596	+0.00(+0.13%)
Jan 23, 2024	0.3200	0.3200	0.3010	0.3125	52,261	+0.00(+0.81%)
Jan 22, 2024	0.2900	0.3199	0.2920	0.3100	83,751	+0.01(+4.77%)
Jan 19, 2024	0.2960	0.3075	0.2950	0.2959	60,272	-0.00(-0.70%)
Jan 18, 2024	0.3000	0.3098	0.2980	0.2980	91,540	-0.00(-0.20%)
Jan 17, 2024	0.3159	0.3224	0.2881	0.2986	420,112	-0.03(-9.52%)
Jan 16, 2024	0.3430	0.3430	0.3220	0.3300	456,412	-0.03(-8.08%)
Jan 12, 2024	0.3700	0.3880	0.3500	0.3590	273,984	-0.02(-5.82%)
Jan 11, 2024	0.3910	0.3919	0.3700	0.3812	187,096	-0.01(-2.73%)
Jan 10, 2024	0.4000	0.4070	0.3601	0.3919	506,536	+0.01(+1.79%)
Jan 09, 2024	0.3925	0.3993	0.3821	0.3850	243,621	-0.01(-1.79%)
Jan 08, 2024	0.3900	0.4020	0.3893	0.3920	448,058	-0.02(-3.73%)
Jan 05, 2024	0.4140	0.4260	0.3820	0.4072	4,305,099	-0.00(-0.54%)
Jan 04, 2024	0.3901	0.4098	0.3900	0.4094	377,614	+0.01(+3.36%)
Jan 03, 2024	0.3900	0.4100	0.3900	0.3961	230,640	+0.01(+2.35%)
Jan 02, 2024	0.3900	0.4001	0.3800	0.3870	342,425	+0.01(+1.47%)
Dec 29, 2023	0.3917	0.4085	0.3650	0.3814	935,246	-0.01(-3.03%)
Dec 28, 2023	0.3900	0.3999	0.3691	0.3933	445,271	-0.01(-3.25%)
Dec 27, 2023	0.4507	0.4517	0.3910	0.4065	775,326	-0.07(-14.44%)
Dec 26, 2023	0.4750	0.5290	0.4050	0.4751	2,387,190	+0.01(+1.09%)
Dec 22, 2023	0.3711	0.4800	0.3651	0.4700	2,589,829	+0.10(+28.73%)
Dec 21, 2023	0.3750	0.3750	0.3556	0.3651	188,880	-0.01(-1.62%)
Dec 20, 2023	0.4450	0.4450	0.3700	0.3711	1,974,415	-0.05(-12.66%)
Dec 19, 2023	0.3600	0.4800	0.3510	0.4249	1,921,515	+0.07(+21.37%)
Dec 18, 2023	0.3900	0.3980	0.3451	0.3501	117,567	-0.04(-10.32%)
Dec 15, 2023	0.3970	0.3997	0.3900	0.3904	23,499	-0.00(-1.16%)
Dec 14, 2023	0.3989	0.3999	0.3837	0.3950	61,872	+0.01(+1.75%)
Dec 13, 2023	0.3810	0.4011	0.3750	0.3882	81,174	-0.00(-0.97%)
Dec 12, 2023	0.4020	0.4020	0.3800	0.3920	69,277	-0.02(-3.78%)
Dec 11, 2023	0.4103	0.4200	0.4000	0.4074	54,960	-0.02(-3.69%)
Dec 08, 2023	0.3880	0.4250	0.3830	0.4230	179,001	+0.03(+6.31%)
Dec 07, 2023	0.4154	0.4154	0.3707	0.3979	228,300	-0.02(-5.26%)
Dec 06, 2023	0.3700	0.4383	0.3700	0.4200	547,285	+0.04(+11.26%)
Dec 05, 2023	0.3860	0.3860	0.3601	0.3775	294,241	-0.01(-1.95%)
Dec 04, 2023	0.3889	0.3889	0.3700	0.3850	324,667	+0.01(+1.96%)
Dec 01, 2023	0.3396	0.3895	0.3350	0.3776	418,767	+0.03(+7.85%)
Nov 30, 2023	0.3760	0.3780	0.3459	0.3501	172,523	-0.01(-2.78%)
Nov 29, 2023	0.3695	0.3748	0.3600	0.3601	235,420	-0.04(-8.93%)
Nov 28, 2023	0.3900	0.4020	0.3900	0.3954	68,848	+0.01(+1.36%)
Nov 27, 2023	0.4005	0.4099	0.3880	0.3901	89,693	-0.02(-4.85%)
Nov 24, 2023	0.3728	0.4100	0.3728	0.4100	54,606	+0.03(+9.16%)
Nov 22, 2023	0.4000	0.4177	0.3749	0.3756	683,083	-0.01(-3.12%)
Nov 21, 2023	0.4300	0.4500	0.3707	0.3877	203,405	-0.04(-8.78%)
Nov 20, 2023	0.4224	0.4310	0.4000	0.4250	112,163	-0.01(-2.39%)
Nov 17, 2023	0.4376	0.4600	0.4300	0.4354	108,851	+0.01(+2.21%)
Nov 16, 2023	0.4500	0.4500	0.3801	0.4260	232,708	+0.01(+2.16%)
Nov 15, 2023	0.4741	0.5000	0.4101	0.4170	281,915	-0.05(-9.88%)
Nov 14, 2023	0.4990	0.5143	0.4500	0.4627	250,316	-0.03(-6.53%)
Nov 13, 2023	0.4100	0.5300	0.4100	0.4950	464,797	+0.09(+21.29%)
Nov 10, 2023	0.3990	0.5100	0.3939	0.4081	569,082	+0.02(+4.64%)
Nov 09, 2023	0.3700	0.3976	0.3600	0.3900	360,392	+0.02(+6.53%)
Nov 08, 2023	0.3606	0.3976	0.3400	0.3661	245,993	+0.00(+0.00%)
Nov 07, 2023	0.4299	0.4300	0.3501	0.3661	1,123,742	-0.03(-8.48%)
Nov 06, 2023	0.4260	0.4260	0.4000	0.4000	75,248	-0.02(-3.96%)
Nov 03, 2023	0.4201	0.4274	0.4155	0.4165	236,476	-0.00(-0.62%)
Nov 02, 2023	0.4500	0.4700	0.4002	0.4191	178,287	-0.03(-6.93%)

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.