Date	Open	High	Low	Close	Volume	Change (%)
Feb 12, 2020		0.7498	0.7498	0.7498	0	+0.06(+9.43%)
Feb 11, 2020	0.6800	0.7190	0.6800	0.6852	74,434	+0.00(+0.40%)
Feb 10, 2020	0.6600	0.6992	0.6312	0.6825	67,309	-0.00(-0.44%)
Feb 07, 2020	0.6600	0.7367	0.6600	0.6855	67,600	+0.03(+3.86%)
Feb 06, 2020	0.6869	0.7497	0.6500	0.6600	103,778	-0.03(-3.65%)
Feb 05, 2020	0.7300	0.7521	0.6680	0.6850	86,002	-0.06(-8.67%)
Feb 04, 2020	0.7900	0.8400	0.7200	0.7500	55,229	-0.04(-5.34%)
Feb 03, 2020	0.7500	0.8600	0.7500	0.7923	25,688	+0.01(+1.58%)
Jan 31, 2020	0.8200	0.8500	0.7028	0.7800	76,200	-0.06(-6.61%)
Jan 30, 2020	0.9100	0.9100	0.8200	0.8352	69,322	-0.03(-3.46%)
Jan 29, 2020	0.8400	0.9700	0.8400	0.8651	145,803	+0.07(+8.14%)
Jan 28, 2020	0.8400	0.8400	0.8000	0.8000	32,509	-0.03(-3.63%)
Jan 27, 2020	0.8150	0.8500	0.8010	0.8301	112,877	-0.05(-5.79%)
Jan 24, 2020	0.9100	0.9900	0.8800	0.8811	188,000	-0.08(-8.32%)
Jan 23, 2020	1.130	1.130	0.9120	0.9611	236,183	-0.12(-11.01%)
Jan 22, 2020	1.140	1.220	1.020	1.080	289,588	-0.09(-7.69%)
Jan 21, 2020	1.100	1.270	1.000	1.170	630,626	-0.02(-1.68%)
Jan 17, 2020	1.370	1.390	1.150	1.190	1,976,800	-0.31(-20.67%)
Jan 16, 2020	1.500	2.590	1.340	1.500	21,350,240	+1.06(+240.91%)
Jan 15, 2020	0.4900	0.4900	0.4200	0.4400	627,124	+0.02(+4.44%)
Jan 14, 2020	0.4207	0.4655	0.4203	0.4213	114,798	+0.00(+0.31%)
Jan 13, 2020	0.4200	0.4600	0.4100	0.4200	137,655	-0.02(-4.96%)
Jan 10, 2020	0.4800	0.4800	0.4100	0.4419	86,500	+0.00(+0.20%)
Jan 09, 2020	0.4150	0.4599	0.4000	0.4410	97,300	+0.01(+1.85%)
Jan 08, 2020	0.4627	0.4849	0.4110	0.4330	95,875	-0.02(-3.78%)
Jan 07, 2020	0.4800	0.5500	0.4400	0.4500	173,992	-0.03(-6.31%)
Jan 06, 2020	0.4830	0.5600	0.4500	0.4803	183,509	+0.02(+4.41%)
Jan 03, 2020	0.4850	0.5092	0.4520	0.4600	80,100	-0.02(-4.90%)
Jan 02, 2020	0.4693	0.5200	0.4500	0.4837	76,803	+0.00(+0.77%)
Dec 31, 2019	0.5100	0.5209	0.4528	0.4800	44,400	-0.02(-4.00%)
Dec 30, 2019	0.5000	0.5500	0.4800	0.5000	98,974	+0.02(+3.52%)
Dec 27, 2019	0.4457	0.6200	0.4100	0.4830	184,600	+0.08(+19.29%)
Dec 26, 2019	0.4000	0.4800	0.4000	0.4049	73,875	+0.00(+1.22%)
Dec 24, 2019	0.4400	0.4493	0.4000	0.4000	55,700	-0.01(-2.46%)
Dec 23, 2019	0.4670	0.4670	0.4100	0.4101	250,012	-0.04(-8.23%)
Dec 20, 2019	0.5003	0.5003	0.4300	0.4469	41,300	-0.02(-4.91%)
Dec 19, 2019	0.4400	0.5000	0.4200	0.4700	89,625	+0.01(+3.07%)
Dec 18, 2019	0.4252	0.4580	0.4200	0.4560	35,834	+0.02(+5.17%)
Dec 17, 2019	0.4300	0.4336	0.4100	0.4336	46,508	+0.00(+0.00%)
Dec 16, 2019	0.4400	0.4400	0.3990	0.4336	64,882	+0.05(+14.08%)
Dec 13, 2019	0.4100	0.4400	0.3704	0.3801	83,100	+0.01(+2.73%)
Dec 12, 2019	0.4400	0.4400	0.3600	0.3700	130,439	-0.07(-15.45%)
Dec 11, 2019	0.4300	0.4800	0.4001	0.4376	71,919	-0.02(-5.22%)
Dec 10, 2019	0.4980	0.4980	0.4400	0.4617	117,410	-0.04(-7.66%)
Dec 09, 2019	0.4800	0.5500	0.4000	0.5000	328,872	+0.00(+0.22%)
Dec 06, 2019	0.3700	0.5833	0.3220	0.4989	373,300	+0.14(+37.36%)
Dec 05, 2019	0.3800	0.3953	0.3401	0.3632	54,643	-0.02(-4.19%)
Dec 04, 2019	0.4296	0.4296	0.3130	0.3791	95,113	-0.02(-4.70%)
Dec 03, 2019	0.4296	0.4296	0.3850	0.3978	100,580	-0.03(-7.49%)
Dec 02, 2019	0.3700	0.4500	0.3400	0.4300	377,011	+0.07(+19.78%)
Nov 29, 2019	0.3639	0.3789	0.3500	0.3590	55,200	+0.01(+2.10%)
Nov 27, 2019	0.3869	0.3900	0.3502	0.3516	112,600	-0.05(-11.61%)
Nov 26, 2019	0.3997	0.4000	0.3600	0.3978	170,068	-0.00(-0.28%)
Nov 25, 2019	0.3766	0.3997	0.3599	0.3989	124,334	+0.04(+10.81%)
Nov 22, 2019	0.3154	0.4060	0.3100	0.3600	400,300	+0.03(+9.09%)
Nov 21, 2019	0.3600	0.3700	0.2900	0.3300	202,423	-0.05(-13.34%)
Nov 20, 2019	0.4000	0.4302	0.3200	0.3808	335,152	-0.02(-4.80%)
Nov 19, 2019	0.5600	0.5900	0.3700	0.4000	694,323	-0.21(-34.43%)
Nov 18, 2019	0.6000	0.6500	0.5100	0.6100	922,313	+0.12(+25.26%)
Nov 15, 2019	1.420	1.420	0.3500	0.4870	1,183,400	-0.91(-65.21%)
Nov 14, 2019	2.220	2.490	1.380	1.400	258,903	-0.88(-38.60%)
Nov 13, 2019	2.440	2.440	2.180	2.280	48,385	-0.33(-12.64%)
Nov 12, 2019	2.670	2.850	2.560	2.610	8,194	-0.12(-4.40%)
Nov 11, 2019	2.740	2.788	2.730	2.730	2,849	+0.00(+0.00%)
Nov 08, 2019	2.660	2.910	2.645	2.730	7,000	-0.14(-4.88%)
Nov 07, 2019	2.550	3.000	2.550	2.870	10,783	+0.17(+6.30%)
Nov 06, 2019	2.500	2.700	2.500	2.700	2,251	+0.15(+5.88%)
Nov 05, 2019	2.600	2.630	2.550	2.550	9,984	-0.07(-2.67%)
Nov 04, 2019	2.620	2.620	2.620	2.620	311	+0.19(+7.67%)
Nov 01, 2019	2.433	2.433	2.433	2.433	300	-0.17(-6.41%)
Oct 31, 2019	2.310	2.670	2.310	2.600	6,350	+0.01(+0.39%)
Oct 30, 2019	2.490	2.590	2.490	2.590	1,550	+0.13(+5.31%)
Oct 29, 2019	2.500	2.699	2.415	2.459	17,108	-0.04(-1.62%)
Oct 28, 2019	2.730	2.730	2.500	2.500	3,089	-0.33(-11.50%)
Oct 25, 2019	2.825	2.825	2.825	2.825	100	+0.00(+0.00%)
Oct 24, 2019	2.825	2.825	2.825	2.825	11	+0.00(+0.00%)
Oct 23, 2019	2.825	2.825	2.825	2.825	50	+0.00(+0.00%)
Oct 22, 2019	2.825	2.825	2.825	2.825	271	-0.04(-1.57%)
Oct 21, 2019	2.910	2.910	2.870	2.870	2,230	+0.08(+2.87%)
Oct 18, 2019	3.030	3.030	2.790	2.790	1,200	-0.31(-10.00%)
Oct 17, 2019	3.030	3.150	2.982	3.100	22,989	+0.09(+2.99%)
Oct 16, 2019	2.900	3.050	2.880	3.010	27,614	+0.11(+3.79%)
Oct 15, 2019	2.830	3.050	2.830	2.900	60,297	+0.05(+1.75%)
Oct 14, 2019	2.770	2.870	2.770	2.850	23,815	+0.07(+2.52%)
Oct 11, 2019	2.780	2.780	2.780	2.780	100	+0.00(+0.00%)
Oct 10, 2019	2.360	2.786	2.360	2.780	8,331	+0.00(+0.00%)
Oct 09, 2019	2.670	2.790	2.560	2.780	16,017	-0.14(-4.79%)
Oct 08, 2019	2.920	2.920	2.920	2.920	37	+0.00(+0.00%)
Oct 07, 2019	2.800	2.980	2.800	2.920	5,891	+0.07(+2.46%)
Oct 04, 2019	2.850	2.850	2.850	2.850	100	+0.00(+0.00%)
Oct 03, 2019	2.850	2.850	2.360	2.850	1,828	-0.04(-1.38%)
Oct 02, 2019	2.660	2.890	2.660	2.890	1,767	+0.10(+3.58%)
Oct 01, 2019	2.610	2.830	2.467	2.790	1,038	-0.04(-1.41%)
Sep 30, 2019	2.550	2.830	2.550	2.830	963	-0.04(-1.39%)
Sep 27, 2019	2.800	3.000	2.800	2.870	800	+0.08(+2.87%)
Sep 26, 2019	2.780	2.875	2.780	2.790	3,209	+0.23(+8.98%)
Sep 25, 2019	2.570	2.820	2.430	2.560	57,481	-0.24(-8.57%)
Sep 24, 2019	2.710	2.800	2.560	2.800	6,679	+0.28(+11.11%)
Sep 23, 2019	2.360	2.610	2.320	2.520	2,432	-0.15(-5.62%)
Sep 20, 2019	2.320	2.670	2.280	2.670	23,000	+0.23(+9.20%)
Sep 19, 2019	2.410	2.540	2.300	2.445	11,233	-0.08(-2.98%)
Sep 18, 2019	2.590	2.760	2.510	2.520	25,818	-0.09(-3.45%)
Sep 17, 2019	2.520	2.670	2.500	2.610	6,693	-0.02(-0.76%)
Sep 16, 2019	2.660	2.800	2.550	2.630	9,208	+0.06(+2.33%)
Sep 13, 2019	2.740	2.864	2.500	2.570	4,000	-0.57(-18.15%)
Sep 12, 2019	2.970	3.140	2.970	3.140	8,708	+0.06(+1.95%)
Sep 11, 2019	2.700	3.080	2.700	3.080	28,552	+0.38(+14.07%)
Sep 10, 2019	2.480	2.700	2.450	2.700	6,514	+0.12(+4.65%)
Sep 09, 2019	2.550	2.750	2.310	2.580	4,187	+0.01(+0.39%)
Sep 06, 2019	2.490	2.620	2.290	2.570	5,600	+0.43(+20.09%)
Sep 05, 2019	2.250	2.410	2.135	2.140	4,154	-0.21(-8.94%)
Sep 04, 2019	2.350	2.350	2.350	2.350	328	-0.20(-7.84%)
Sep 03, 2019	2.430	2.640	2.140	2.550	8,347	+0.09(+3.66%)
Aug 30, 2019	2.460	2.460	2.460	2.460	300	-0.04(-1.60%)
Aug 29, 2019	2.350	2.570	2.350	2.500	11,323	+0.08(+3.31%)
Aug 28, 2019	2.370	2.470	2.280	2.420	16,618	+0.14(+6.14%)
Aug 27, 2019	2.310	2.390	2.230	2.280	5,740	+0.00(+0.00%)
Aug 26, 2019	2.600	2.600	2.280	2.280	12,554	-0.18(-7.32%)
Aug 23, 2019	2.430	2.460	2.428	2.460	300	-0.04(-1.60%)
Aug 22, 2019	2.345	2.515	2.345	2.500	21,816	-0.19(-7.06%)
Aug 21, 2019	2.500	2.710	2.500	2.690	6,425	+0.31(+13.03%)
Aug 20, 2019	2.550	2.670	2.320	2.380	2,690	-0.20(-7.75%)
Aug 19, 2019	2.270	2.620	2.120	2.580	87,003	+0.28(+12.17%)
Aug 16, 2019	2.190	2.409	2.190	2.300	11,000	-0.03(-1.29%)
Aug 15, 2019	2.340	2.380	2.250	2.330	5,248	+0.02(+0.87%)
Aug 14, 2019	2.350	2.500	2.175	2.310	42,940	-0.03(-1.28%)
Aug 13, 2019	2.210	2.628	2.136	2.340	36,554	+0.13(+5.88%)
Aug 12, 2019	2.250	2.250	2.180	2.210	3,148	-0.04(-1.78%)
Aug 09, 2019	2.200	2.250	2.130	2.250	25,300	+0.04(+1.81%)
Aug 08, 2019	2.280	2.280	2.210	2.210	1,305	+0.09(+4.25%)
Aug 07, 2019	2.120	2.120	2.120	2.120	300	+0.00(+0.00%)
Aug 06, 2019	2.340	2.360	2.120	2.120	9,526	-0.26(-10.88%)
Aug 05, 2019	2.360	2.379	2.360	2.379	676	+0.13(+5.72%)
Aug 02, 2019	2.250	2.250	2.250	2.250	100	+0.00(+0.00%)
Aug 01, 2019	2.400	2.400	2.250	2.250	1,439	+0.04(+1.81%)
Jul 31, 2019	2.290	2.420	2.210	2.210	12,334	-0.22(-9.05%)
Jul 30, 2019	2.370	2.430	2.373	2.430	736	+0.14(+6.11%)
Jul 29, 2019	2.450	2.450	2.290	2.290	2,024	+0.02(+0.88%)
Jul 26, 2019	2.320	2.410	2.237	2.270	11,700	-0.08(-3.40%)
Jul 25, 2019	2.320	2.375	2.280	2.350	6,604	+0.04(+1.73%)
Jul 24, 2019	2.330	2.430	2.214	2.310	45,485	-0.03(-1.28%)
Jul 23, 2019	2.260	2.678	2.260	2.340	59,230	+0.12(+5.41%)
Jul 22, 2019	2.390	2.600	2.200	2.220	43,741	-0.26(-10.48%)
Jul 19, 2019	2.600	2.610	2.380	2.480	30,100	-0.21(-7.81%)
Jul 18, 2019	2.450	2.700	2.427	2.690	24,002	+0.15(+5.91%)
Jul 17, 2019	2.660	2.700	2.320	2.540	61,573	-0.10(-3.79%)
Jul 16, 2019	2.370	2.750	2.370	2.640	59,806	+0.29(+12.34%)
Jul 15, 2019	2.500	2.660	2.300	2.350	43,692	-0.24(-9.27%)
Jul 12, 2019	2.700	2.850	2.590	2.590	24,800	-0.16(-5.82%)
Jul 11, 2019	2.460	2.800	2.241	2.750	9,624	+0.33(+13.64%)
Jul 10, 2019	2.620	2.620	2.420	2.420	1,654	-0.20(-7.63%)
Jul 09, 2019	2.330	2.650	2.330	2.620	3,218	+0.30(+12.93%)
Jul 08, 2019	2.460	2.792	2.250	2.320	6,524	-0.20(-7.90%)
Jul 05, 2019	2.360	2.550	2.170	2.519	4,200	+0.07(+2.82%)
Jul 03, 2019	2.610	2.819	2.450	2.450	13,100	-0.18(-6.84%)
Jul 02, 2019	2.760	3.004	2.250	2.630	33,492	+0.00(+0.00%)
Jul 01, 2019	2.690	2.718	2.610	2.630	17,553	+0.02(+0.77%)
Jun 28, 2019	2.700	2.840	2.610	2.610	32,600	-0.01(-0.38%)
Jun 27, 2019	2.680	2.900	2.610	2.620	23,557	-0.03(-1.13%)
Jun 26, 2019	2.630	2.710	2.630	2.650	2,968	+0.04(+1.53%)
Jun 25, 2019	2.860	3.230	2.610	2.610	33,458	-0.22(-7.77%)
Jun 24, 2019	2.650	2.860	2.632	2.830	24,418	+0.22(+8.43%)
Jun 21, 2019	2.760	2.920	2.610	2.610	12,300	-0.33(-11.22%)
Jun 20, 2019	2.690	2.940	2.690	2.940	2,113	+0.26(+9.70%)
Jun 19, 2019	2.880	3.100	2.402	2.680	30,369	-0.17(-5.96%)
Jun 18, 2019	2.735	3.090	2.663	2.850	18,490	+0.10(+3.64%)
Jun 17, 2019	2.640	3.080	2.640	2.750	26,074	+0.10(+3.77%)
Jun 14, 2019	2.150	3.136	2.150	2.650	17,700	+0.05(+1.92%)
Jun 13, 2019	2.590	2.690	2.290	2.600	30,163	+0.06(+2.36%)
Jun 12, 2019	2.160	2.540	2.112	2.540	41,665	+0.38(+17.59%)
Jun 11, 2019	2.150	2.480	2.150	2.160	25,501	+0.00(+0.00%)
Jun 10, 2019	2.240	2.400	2.150	2.160	36,190	-0.09(-4.00%)
Jun 07, 2019	2.490	2.680	2.231	2.250	56,100	-0.21(-8.54%)
Jun 06, 2019	2.250	2.460	2.250	2.460	19,304	+0.24(+10.81%)
Jun 05, 2019	2.240	2.420	2.220	2.220	19,913	-0.06(-2.63%)
Jun 04, 2019	2.240	2.340	2.240	2.280	2,638	-0.01(-0.44%)
Jun 03, 2019	2.390	2.450	2.150	2.290	15,756	-0.04(-1.72%)
May 31, 2019	2.487	2.738	2.292	2.330	12,500	-0.15(-6.05%)
May 30, 2019	2.200	2.480	2.140	2.480	34,515	+0.38(+18.10%)
May 29, 2019	2.590	2.590	2.100	2.100	4,302	-0.32(-13.22%)
May 28, 2019	2.500	2.660	2.050	2.420	41,927	-0.03(-1.22%)
May 24, 2019	2.070	2.450	1.950	2.450	21,700	+0.45(+22.50%)
May 23, 2019	2.110	2.180	1.960	2.000	44,135	-0.15(-6.98%)
May 22, 2019	2.240	2.410	2.110	2.150	19,580	-0.07(-3.27%)
May 21, 2019	2.322	2.409	2.130	2.223	17,721	+0.04(+1.96%)
May 20, 2019	2.270	2.270	2.135	2.180	4,702	-0.05(-2.24%)
May 17, 2019	2.300	2.300	2.134	2.230	9,000	-0.06(-2.62%)
May 16, 2019	2.433	2.433	2.290	2.290	6,345	-0.15(-6.15%)
May 15, 2019	2.760	2.760	2.350	2.440	30,409	-0.19(-7.22%)
May 14, 2019	2.530	2.740	2.510	2.630	4,606	+0.08(+3.14%)
May 13, 2019	3.090	3.100	2.520	2.550	26,022	-0.25(-8.97%)
May 10, 2019	3.010	3.120	2.700	2.801	40,900	-0.05(-1.71%)
May 09, 2019	2.850	3.320	2.800	2.850	36,586	-0.14(-4.68%)
May 08, 2019	3.030	3.260	2.900	2.990	32,980	+0.12(+4.14%)
May 07, 2019	3.010	3.185	2.850	2.871	58,071	-0.13(-4.30%)
May 06, 2019	3.050	3.275	2.970	3.000	51,304	-0.15(-4.76%)
May 03, 2019	3.090	3.380	3.050	3.150	35,500	+0.03(+0.96%)
May 02, 2019	3.120	3.300	3.080	3.120	40,581	+0.00(+0.00%)
May 01, 2019	3.150	3.320	3.120	3.120	19,353	-0.00(-0.07%)
Apr 30, 2019	3.220	3.230	3.105	3.122	43,105	-0.13(-3.93%)
Apr 29, 2019	3.200	3.395	3.200	3.250	19,991	+0.06(+1.88%)
Apr 26, 2019	3.210	3.380	3.160	3.190	37,000	-0.08(-2.45%)
Apr 25, 2019	3.300	3.480	3.250	3.270	17,303	-0.03(-0.91%)
Apr 24, 2019	3.750	3.750	3.300	3.300	66,245	+0.05(+1.54%)
Apr 23, 2019	3.250	3.359	3.175	3.250	73,374	-0.06(-1.81%)
Apr 22, 2019	3.330	3.490	3.300	3.310	36,064	-0.12(-3.50%)
Apr 18, 2019	3.370	3.640	3.300	3.430	35,400	-0.15(-4.19%)
Apr 17, 2019	3.627	3.627	3.430	3.580	10,519	+0.14(+4.07%)
Apr 16, 2019	3.520	3.700	3.350	3.440	31,976	-0.04(-1.15%)
Apr 15, 2019	3.900	3.910	3.430	3.480	29,043	-0.47(-11.92%)
Apr 12, 2019	3.740	4.220	3.740	3.951	22,500	+0.22(+5.92%)
Apr 11, 2019	3.920	3.920	3.540	3.730	21,195	-0.22(-5.57%)
Apr 10, 2019	4.170	4.200	3.950	3.950	5,171	-0.25(-5.95%)
Apr 09, 2019	4.410	4.420	4.200	4.200	44,182	-0.31(-6.87%)
Apr 08, 2019	4.720	4.750	4.510	4.510	22,293	-0.01(-0.22%)
Apr 05, 2019	4.580	4.750	4.500	4.520	31,400	-0.01(-0.22%)
Apr 04, 2019	4.412	4.770	4.412	4.530	26,460	-0.07(-1.52%)
Apr 03, 2019	4.580	4.840	4.580	4.600	34,442	+0.10(+2.22%)
Apr 02, 2019	4.690	4.970	4.500	4.500	96,375	-0.27(-5.66%)

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.