Date	Open	High	Low	Close	Volume	Change (%)
Jan 10, 2020		0.5000	0.5000	0.5000	0	-0.03(-5.70%)
Jan 09, 2020	0.5600	0.5899	0.5130	0.5302	828,992	-0.09(-14.48%)
Jan 08, 2020	0.5500	0.6200	0.5000	0.6200	1,418,310	+0.06(+10.71%)
Jan 07, 2020	0.5300	0.5800	0.5300	0.5600	471,409	+0.04(+6.67%)
Jan 06, 2020	0.5100	0.5700	0.5100	0.5250	490,031	+0.02(+3.96%)
Jan 03, 2020	0.5697	0.5900	0.5050	0.5050	431,800	-0.05(-8.27%)
Jan 02, 2020	0.5300	0.6200	0.5240	0.5505	840,160	+0.02(+3.65%)
Dec 31, 2019	0.4400	0.5750	0.4400	0.5311	1,370,900	+0.06(+12.98%)
Dec 30, 2019	0.6200	0.6200	0.4701	0.4701	2,234,011	-0.15(-24.18%)
Dec 27, 2019	0.4800	0.8882	0.3905	0.6200	3,799,500	-0.87(-58.39%)
Dec 26, 2019	1.500	1.650	1.460	1.490	247,103	-0.05(-3.25%)
Dec 24, 2019	1.400	1.600	1.400	1.540	218,100	+0.13(+9.22%)
Dec 23, 2019	1.400	1.490	1.400	1.410	172,460	-0.06(-4.08%)
Dec 20, 2019	1.460	1.470	1.390	1.470	229,900	+0.00(+0.00%)
Dec 19, 2019	1.500	1.535	1.410	1.470	187,043	-0.07(-4.55%)
Dec 18, 2019	1.590	1.641	1.480	1.540	214,791	-0.04(-2.53%)
Dec 17, 2019	1.550	1.650	1.550	1.580	160,831	+0.01(+0.64%)
Dec 16, 2019	1.550	1.690	1.550	1.570	252,138	+0.01(+0.64%)
Dec 13, 2019	1.600	1.680	1.530	1.560	171,200	-0.07(-4.29%)
Dec 12, 2019	1.550	1.820	1.550	1.630	462,398	+0.06(+3.82%)
Dec 11, 2019	1.690	1.770	1.530	1.570	184,978	-0.09(-5.42%)
Dec 10, 2019	1.720	1.760	1.646	1.660	123,970	-0.04(-2.35%)
Dec 09, 2019	1.710	1.740	1.640	1.700	146,565	-0.04(-2.30%)
Dec 06, 2019	1.600	1.840	1.560	1.740	251,400	+0.15(+9.43%)
Dec 05, 2019	1.680	1.720	1.590	1.590	192,134	-0.11(-6.47%)
Dec 04, 2019	1.650	1.720	1.600	1.700	101,328	+0.02(+1.19%)
Dec 03, 2019	1.680	1.706	1.590	1.680	117,026	+0.00(+0.00%)
Dec 02, 2019	1.610	1.730	1.580	1.680	190,455	+0.07(+4.35%)
Nov 29, 2019	1.600	1.680	1.550	1.610	81,700	+0.01(+0.63%)
Nov 27, 2019	1.500	1.642	1.470	1.600	454,300	+0.13(+8.84%)
Nov 26, 2019	1.530	1.608	1.445	1.470	325,305	-0.10(-6.37%)
Nov 25, 2019	1.530	1.630	1.500	1.570	380,044	+0.09(+6.08%)
Nov 22, 2019	1.370	1.500	1.330	1.480	258,200	+0.12(+8.82%)
Nov 21, 2019	1.370	1.390	1.270	1.360	226,706	-0.01(-0.73%)
Nov 20, 2019	1.360	1.490	1.350	1.370	150,343	-0.05(-3.52%)
Nov 19, 2019	1.590	1.590	1.388	1.420	347,332	-0.17(-10.69%)
Nov 18, 2019	1.640	1.850	1.550	1.590	844,834	-0.09(-5.36%)
Nov 15, 2019	1.370	1.870	1.355	1.680	1,693,900	+0.28(+20.00%)
Nov 14, 2019	1.280	1.410	1.250	1.400	588,137	+0.04(+2.94%)
Nov 13, 2019	1.200	1.370	1.030	1.360	2,346,762	-0.64(-32.00%)
Nov 12, 2019	2.020	2.150	1.990	2.000	400,845	+0.01(+0.50%)
Nov 11, 2019	2.190	2.289	1.970	1.990	459,221	-0.20(-9.13%)
Nov 08, 2019	2.200	2.310	2.172	2.190	255,200	-0.02(-0.90%)
Nov 07, 2019	2.550	2.650	1.930	2.210	1,417,236	-0.60(-21.35%)
Nov 06, 2019	2.950	2.990	2.760	2.810	167,243	-0.13(-4.42%)
Nov 05, 2019	2.970	3.240	2.920	2.940	164,326	-0.01(-0.34%)
Nov 04, 2019	2.890	3.200	2.820	2.950	384,095	+0.07(+2.43%)
Nov 01, 2019	2.650	3.020	2.570	2.880	399,200	+0.28(+10.77%)
Oct 31, 2019	2.760	2.780	2.530	2.600	303,351	-0.09(-3.35%)
Oct 30, 2019	2.920	3.020	2.670	2.690	577,903	-0.28(-9.43%)
Oct 29, 2019	3.000	3.100	2.800	2.970	575,383	+0.01(+0.34%)
Oct 28, 2019	3.410	3.430	2.940	2.960	630,400	-0.39(-11.64%)
Oct 25, 2019	3.250	3.670	3.220	3.350	1,314,500	-1.02(-23.34%)
Oct 24, 2019	4.750	4.770	4.050	4.370	1,047,574	-0.37(-7.81%)
Oct 23, 2019	5.000	5.620	4.380	4.740	1,681,402	-0.16(-3.27%)
Oct 22, 2019	4.570	4.950	4.370	4.900	473,674	+0.32(+6.99%)
Oct 21, 2019	4.500	4.650	4.360	4.580	423,737	+0.30(+7.01%)
Oct 18, 2019	4.350	4.410	3.850	4.280	360,400	-0.10(-2.28%)
Oct 17, 2019	4.630	4.690	4.380	4.380	336,796	-0.22(-4.78%)
Oct 16, 2019	4.140	4.750	4.140	4.600	664,545	+0.44(+10.58%)
Oct 15, 2019	3.860	4.200	3.830	4.160	424,340	+0.24(+6.12%)
Oct 14, 2019	3.770	3.930	3.750	3.920	139,501	+0.11(+2.89%)
Oct 11, 2019	3.860	4.050	3.810	3.810	360,400	+0.05(+1.33%)
Oct 10, 2019	3.500	3.800	3.500	3.760	416,844	+0.26(+7.43%)
Oct 09, 2019	3.540	3.630	3.400	3.500	287,666	+0.04(+1.16%)
Oct 08, 2019	3.430	3.570	3.320	3.460	131,911	+0.04(+1.17%)
Oct 07, 2019	3.600	3.690	3.420	3.420	255,552	-0.18(-5.00%)
Oct 04, 2019	3.710	3.753	3.520	3.600	206,900	-0.07(-1.91%)
Oct 03, 2019	3.520	3.810	3.280	3.670	499,534	+0.13(+3.67%)
Oct 02, 2019	3.800	3.890	3.500	3.540	555,587	-0.34(-8.76%)
Oct 01, 2019	3.780	4.140	3.780	3.880	501,487	+0.07(+1.84%)
Sep 30, 2019	3.600	3.900	3.500	3.810	514,387	+0.24(+6.72%)
Sep 27, 2019	3.600	3.840	3.500	3.570	261,500	-0.07(-1.92%)
Sep 26, 2019	3.650	3.740	3.530	3.640	220,030	-0.03(-0.82%)
Sep 25, 2019	3.510	3.800	3.440	3.670	351,860	+0.13(+3.67%)
Sep 24, 2019	3.960	3.972	3.490	3.540	850,408	-0.28(-7.33%)
Sep 23, 2019	3.110	3.950	3.110	3.820	1,556,729	+0.70(+22.44%)
Sep 20, 2019	2.960	3.188	2.960	3.120	358,300	+0.11(+3.65%)
Sep 19, 2019	3.230	3.365	2.990	3.010	295,438	-0.22(-6.81%)
Sep 18, 2019	3.370	3.490	3.150	3.230	350,138	-0.12(-3.58%)
Sep 17, 2019	3.170	3.450	3.070	3.350	534,978	+0.18(+5.68%)
Sep 16, 2019	2.990	3.290	2.900	3.170	371,107	+0.23(+7.82%)
Sep 13, 2019	2.940	3.040	2.850	2.940	169,600	+0.00(+0.00%)
Sep 12, 2019	2.950	3.240	2.900	2.940	475,515	-0.01(-0.34%)
Sep 11, 2019	3.170	3.500	2.910	2.950	1,224,349	-0.23(-7.23%)
Sep 10, 2019	2.550	3.200	2.550	3.180	702,216	+0.62(+24.22%)
Sep 09, 2019	2.310	2.590	2.260	2.560	359,786	+0.28(+12.28%)
Sep 06, 2019	2.290	2.400	2.260	2.280	263,700	+0.01(+0.44%)
Sep 05, 2019	2.280	2.350	2.170	2.270	222,213	+0.05(+2.25%)
Sep 04, 2019	2.270	2.390	2.210	2.220	391,868	+0.00(+0.00%)
Sep 03, 2019	2.230	2.310	2.170	2.220	417,447	-0.03(-1.33%)
Aug 30, 2019	2.260	2.290	2.188	2.250	100,100	+0.00(+0.00%)
Aug 29, 2019	2.310	2.320	2.180	2.250	169,030	-0.02(-0.88%)
Aug 28, 2019	2.250	2.400	2.240	2.270	396,894	+0.00(+0.00%)
Aug 27, 2019	2.420	2.420	2.170	2.270	412,481	-0.14(-5.81%)
Aug 26, 2019	2.490	2.550	2.360	2.410	185,427	-0.06(-2.43%)
Aug 23, 2019	2.460	2.750	2.450	2.470	356,300	-0.05(-1.98%)
Aug 22, 2019	2.540	2.650	2.450	2.520	159,992	+0.01(+0.40%)
Aug 21, 2019	2.520	2.550	2.420	2.510	316,595	+0.02(+0.80%)
Aug 20, 2019	2.620	2.680	2.350	2.490	334,522	-0.20(-7.43%)
Aug 19, 2019	2.430	2.800	2.330	2.690	683,062	+0.33(+13.98%)
Aug 16, 2019	2.350	2.610	2.240	2.360	400,500	+0.02(+0.85%)
Aug 15, 2019	2.460	2.460	2.310	2.340	311,264	-0.12(-4.88%)
Aug 14, 2019	2.490	2.530	2.370	2.460	274,932	-0.07(-2.77%)
Aug 13, 2019	2.590	2.740	2.510	2.530	300,891	-0.11(-4.17%)
Aug 12, 2019	2.630	2.740	2.380	2.640	332,342	-0.21(-7.37%)
Aug 09, 2019	3.130	3.250	2.180	2.850	1,537,400	-0.67(-19.03%)
Aug 08, 2019	3.850	3.950	3.350	3.520	811,123	-0.32(-8.33%)
Aug 07, 2019	3.880	4.040	3.620	3.840	709,279	-0.10(-2.54%)
Aug 06, 2019	3.900	3.950	3.710	3.940	329,458	+0.09(+2.34%)
Aug 05, 2019	3.720	3.880	3.618	3.850	240,980	+0.01(+0.26%)
Aug 02, 2019	3.800	3.950	3.660	3.840	272,800	-0.06(-1.54%)
Aug 01, 2019	3.970	4.040	3.810	3.900	283,267	-0.07(-1.76%)
Jul 31, 2019	4.060	4.160	3.860	3.970	233,126	-0.03(-0.75%)
Jul 30, 2019	4.000	4.131	3.910	4.000	192,930	-0.07(-1.72%)
Jul 29, 2019	4.090	4.190	3.940	4.070	174,036	-0.02(-0.49%)
Jul 26, 2019	4.000	4.161	3.900	4.090	349,900	+0.07(+1.74%)
Jul 25, 2019	4.000	4.160	3.910	4.020	379,014	-0.02(-0.50%)
Jul 24, 2019	3.950	4.370	3.950	4.040	910,511	+0.05(+1.25%)
Jul 23, 2019	4.030	4.120	3.900	3.990	388,245	+0.01(+0.25%)
Jul 22, 2019	3.880	4.110	3.870	3.980	545,739	+0.11(+2.84%)
Jul 19, 2019	3.940	4.140	3.735	3.870	953,500	-0.06(-1.53%)
Jul 18, 2019	3.710	4.180	3.620	3.930	1,265,000	+0.18(+4.80%)
Jul 17, 2019	3.860	3.970	3.660	3.750	1,414,002	-0.20(-5.06%)
Jul 16, 2019	4.320	5.140	3.900	3.950	6,766,119	-0.23(-5.50%)
Jul 15, 2019	4.620	4.680	4.150	4.180	1,221,715	-0.43(-9.33%)
Jul 12, 2019	4.600	4.700	4.250	4.610	1,096,100	+0.16(+3.60%)
Jul 11, 2019	5.110	5.340	4.410	4.450	1,694,259	-0.67(-13.09%)
Jul 10, 2019	5.680	5.960	5.120	5.120	1,546,606	-0.50(-8.90%)
Jul 09, 2019	6.250	6.550	5.610	5.620	1,825,395	-0.66(-10.51%)
Jul 08, 2019	7.030	7.070	6.250	6.280	1,167,198	-0.89(-12.41%)
Jul 05, 2019	7.810	7.810	7.150	7.170	2,223,900	-0.72(-9.13%)
Jul 03, 2019	6.700	8.600	6.700	7.890	2,287,700	+1.20(+17.94%)
Jul 02, 2019	6.750	6.950	6.300	6.690	1,928,417	-0.46(-6.43%)
Jul 01, 2019	6.970	7.290	6.650	7.150	2,125,068	+0.50(+7.52%)
Jun 28, 2019	5.740	6.720	5.720	6.650	3,272,000	+0.95(+16.67%)
Jun 27, 2019	5.700	5.920	5.340	5.700	1,375,786	+0.02(+0.35%)
Jun 26, 2019	6.060	6.070	5.520	5.680	1,873,769	-0.28(-4.70%)
Jun 25, 2019	5.950	6.590	5.620	5.960	4,204,508	+0.13(+2.23%)
Jun 24, 2019	4.970	6.000	4.900	5.830	5,186,625	+0.80(+15.90%)
Jun 21, 2019	5.080	5.250	4.500	5.030	3,151,900	-0.25(-4.73%)
Jun 20, 2019	7.530	7.600	5.100	5.280	19,209,088	-1.13(-17.63%)
Jun 19, 2019	4.560	7.270	3.770	6.410	85,779,400	+4.43(+223.74%)
Jun 18, 2019	2.020	2.050	1.900	1.980	178,090	-0.01(-0.50%)
Jun 17, 2019	1.710	2.000	1.700	1.990	349,821	+0.30(+17.75%)
Jun 14, 2019	1.830	1.830	1.620	1.690	349,700	-0.17(-9.14%)
Jun 13, 2019	1.760	1.950	1.670	1.860	360,910	+0.04(+2.20%)
Jun 12, 2019	1.970	2.060	1.800	1.820	467,500	-0.19(-9.45%)
Jun 11, 2019	2.130	2.150	1.970	2.010	380,375	-0.08(-3.83%)
Jun 10, 2019	2.000	2.130	1.960	2.090	207,027	+0.08(+3.98%)
Jun 07, 2019	2.190	2.290	1.970	2.010	222,900	-0.11(-5.19%)
Jun 06, 2019	2.190	2.250	1.890	2.120	844,563	-0.17(-7.42%)
Jun 05, 2019	2.520	2.640	2.180	2.290	623,003	-0.25(-9.84%)
Jun 04, 2019	2.260	2.580	2.130	2.540	764,343	+0.39(+18.14%)
Jun 03, 2019	2.140	2.250	2.100	2.150	196,554	+0.02(+0.94%)
May 31, 2019	2.180	2.284	2.050	2.130	962,100	-0.14(-6.17%)
May 30, 2019	2.250	2.370	2.200	2.270	146,852	+0.00(+0.00%)
May 29, 2019	2.490	2.490	2.180	2.270	310,678	-0.25(-9.92%)
May 28, 2019	2.640	2.740	2.510	2.520	138,502	-0.12(-4.55%)
May 24, 2019	2.820	2.910	2.600	2.640	151,100	-0.17(-6.05%)
May 23, 2019	2.890	2.970	2.710	2.810	199,410	-0.15(-5.07%)
May 22, 2019	3.080	3.103	2.910	2.960	118,392	-0.18(-5.73%)
May 21, 2019	2.940	3.170	2.670	3.140	274,680	+0.16(+5.37%)
May 20, 2019	3.010	3.060	2.700	2.980	355,957	-0.09(-2.93%)
May 17, 2019	3.100	3.140	3.020	3.070	125,100	-0.07(-2.23%)
May 16, 2019	3.230	3.240	3.110	3.140	193,199	-0.11(-3.38%)
May 15, 2019	3.290	3.350	3.100	3.250	165,845	-0.05(-1.52%)
May 14, 2019	3.250	3.310	3.050	3.300	231,219	+0.12(+3.77%)
May 13, 2019	3.470	3.470	3.010	3.180	405,700	-0.27(-7.83%)
May 10, 2019	4.000	4.010	3.390	3.450	816,400	-1.18(-25.49%)
May 09, 2019	4.530	4.690	4.350	4.630	163,953	+0.04(+0.87%)
May 08, 2019	4.500	4.650	4.450	4.590	142,559	+0.09(+2.00%)
May 07, 2019	4.780	4.890	4.420	4.500	172,032	-0.27(-5.66%)
May 06, 2019	4.600	4.850	4.510	4.770	239,747	+0.15(+3.25%)
May 03, 2019	4.250	4.650	4.169	4.620	228,900	+0.38(+8.96%)
May 02, 2019	4.220	4.290	4.020	4.240	294,953	+0.02(+0.47%)

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.