Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	0.0069	0.0149	0.0060	0.0131	65,615,800	+0.01(+118.33%)
Nov 29, 2018	0.0055	0.0070	0.0050	0.0060	8,879,252	+0.00(+13.21%)
Nov 28, 2018	0.0045	0.0065	0.0045	0.0053	7,254,873	+0.00(+6.00%)
Nov 27, 2018	0.0052	0.0068	0.0046	0.0050	10,408,770	-0.00(-9.09%)
Nov 26, 2018	0.0044	0.0065	0.0034	0.0055	13,779,250	+0.00(+25.00%)
Nov 23, 2018	0.0038	0.0044	0.0038	0.0044	275,900	+0.00(+15.79%)
Nov 21, 2018		0.0038	0.0038	0.0038	0	-0.00(-9.52%)
Nov 20, 2018	0.0037	0.0049	0.0033	0.0042	4,167,370	+0.00(+16.67%)
Nov 19, 2018	0.0046	0.0056	0.0032	0.0036	8,034,605	-0.00(-21.74%)
Nov 16, 2018	0.0060	0.0068	0.0039	0.0046	12,483,400	-0.00(-17.86%)
Nov 15, 2018	0.0065	0.0065	0.0045	0.0056	10,815,448	-0.00(-6.67%)
Nov 14, 2018	0.0031	0.0075	0.0028	0.0060	42,228,160	+0.00(+100.00%)
Nov 13, 2018	0.0031	0.0036	0.0029	0.0030	840,000	+0.00(+0.00%)
Nov 12, 2018	0.0031	0.0037	0.0029	0.0030	1,362,274	-0.00(-18.92%)
Nov 09, 2018	0.0031	0.0037	0.0031	0.0037	683,800	+0.00(+5.71%)
Nov 07, 2018		0.0035	0.0035	0.0035	0	-0.00(-5.41%)
Nov 06, 2018	0.0029	0.0038	0.0029	0.0037	621,636	+0.00(+0.00%)
Nov 05, 2018	0.0037	0.0037	0.0033	0.0037	396,000	-0.00(-2.63%)
Nov 02, 2018	0.0028	0.0038	0.0021	0.0038	378,400	+0.00(+22.58%)
Nov 01, 2018	0.0037	0.0037	0.0031	0.0031	302,000	-0.00(-11.43%)
Oct 31, 2018	0.0031	0.0040	0.0031	0.0035	911,064	+0.00(+12.90%)
Oct 30, 2018	0.0035	0.0035	0.0031	0.0031	320,502	-0.00(-11.43%)
Oct 29, 2018	0.0029	0.0035	0.0029	0.0035	812,495	+0.00(+16.67%)
Oct 26, 2018	0.0032	0.0033	0.0030	0.0030	579,300	-0.00(-3.23%)
Oct 25, 2018	0.0030	0.0035	0.0030	0.0031	972,085	+0.00(+10.71%)
Oct 24, 2018	0.0029	0.0036	0.0028	0.0028	866,500	-0.00(-6.67%)
Oct 23, 2018	0.0034	0.0036	0.0029	0.0030	770,950	-0.00(-11.76%)
Oct 22, 2018	0.0030	0.0035	0.0029	0.0034	2,525,622	+0.00(+3.03%)
Oct 19, 2018	0.0034	0.0034	0.0028	0.0033	3,701,000	-0.00(-5.71%)
Oct 18, 2018	0.0036	0.0036	0.0030	0.0035	2,510,396	-0.00(-7.89%)
Oct 17, 2018	0.0035	0.0041	0.0032	0.0038	983,077	+0.00(+5.56%)
Oct 16, 2018	0.0037	0.0039	0.0035	0.0036	545,000	+0.00(+2.86%)
Oct 15, 2018	0.0041	0.0041	0.0035	0.0035	1,147,330	-0.00(-14.63%)
Oct 12, 2018	0.0045	0.0045	0.0040	0.0041	1,582,900	+0.00(+13.89%)
Oct 11, 2018	0.0036	0.0044	0.0035	0.0036	1,398,300	+0.00(+2.86%)
Oct 10, 2018	0.0040	0.0040	0.0035	0.0035	2,767,125	-0.00(-14.63%)
Oct 09, 2018	0.0040	0.0045	0.0040	0.0041	1,357,486	-0.00(-14.58%)
Oct 08, 2018	0.0041	0.0050	0.0041	0.0048	1,137,614	-0.00(-4.00%)
Oct 05, 2018	0.0054	0.0054	0.0040	0.0050	3,352,400	+0.00(+13.64%)
Oct 04, 2018	0.0063	0.0063	0.0041	0.0044	3,417,719	-0.00(-27.87%)
Oct 03, 2018	0.0049	0.0069	0.0049	0.0061	8,657,457	+0.00(+22.00%)
Oct 02, 2018	0.0059	0.0059	0.0040	0.0050	4,572,211	-0.00(-1.96%)
Oct 01, 2018	0.0065	0.0080	0.0044	0.0051	14,692,605	-0.00(-22.73%)
Sep 28, 2018	0.0059	0.0083	0.0040	0.0066	37,601,600	+0.00(+46.67%)
Sep 27, 2018	0.0028	0.0048	0.0026	0.0045	8,422,048	+0.00(+50.00%)
Sep 26, 2018	0.0038	0.0038	0.0028	0.0030	1,478,647	-0.00(-3.23%)
Sep 25, 2018	0.0039	0.0039	0.0028	0.0031	2,867,490	-0.00(-6.06%)
Sep 24, 2018	0.0033	0.0039	0.0030	0.0033	870,011	+0.00(+0.00%)
Sep 21, 2018	0.0040	0.0041	0.0029	0.0033	2,547,500	-0.00(-5.71%)
Sep 20, 2018	0.0027	0.0049	0.0025	0.0035	9,154,649	+0.00(+29.63%)
Sep 19, 2018	0.0028	0.0028	0.0026	0.0027	436,573	-0.00(-6.90%)
Sep 18, 2018	0.0030	0.0030	0.0025	0.0029	2,182,391	+0.00(+0.00%)
Sep 17, 2018	0.0032	0.0033	0.0029	0.0029	58,366	+0.00(+0.00%)
Sep 14, 2018	0.0032	0.0034	0.0029	0.0029	1,103,200	-0.00(-9.38%)
Sep 13, 2018	0.0035	0.0035	0.0029	0.0032	2,176,742	-0.00(-8.57%)
Sep 12, 2018	0.0030	0.0035	0.0026	0.0035	2,884,591	+0.00(+0.00%)
Sep 11, 2018	0.0031	0.0035	0.0030	0.0035	2,493,228	+0.00(+2.94%)
Sep 10, 2018	0.0036	0.0038	0.0031	0.0034	1,478,611	-0.00(-5.56%)
Sep 07, 2018	0.0035	0.0038	0.0031	0.0036	2,388,900	+0.00(+9.09%)
Sep 06, 2018	0.0034	0.0041	0.0031	0.0033	3,956,979	-0.00(-2.94%)
Sep 05, 2018	0.0031	0.0036	0.0031	0.0034	3,743,843	-0.00(-2.86%)
Sep 04, 2018	0.0036	0.0036	0.0031	0.0035	3,878,500	-0.00(-2.78%)
Aug 31, 2018		0.0036	0.0036	0.0036	0	+0.00(+5.88%)
Aug 30, 2018	0.0041	0.0041	0.0032	0.0034	4,897,407	-0.00(-17.07%)
Aug 29, 2018	0.0041	0.0041	0.0033	0.0041	3,239,659	+0.00(+5.13%)
Aug 28, 2018	0.0037	0.0039	0.0032	0.0039	6,405,681	-0.00(-9.30%)
Aug 27, 2018	0.0038	0.0044	0.0035	0.0043	922,100	+0.00(+7.50%)
Aug 24, 2018	0.0041	0.0041	0.0035	0.0040	2,945,800	-0.00(-2.44%)
Aug 23, 2018	0.0057	0.0057	0.0031	0.0041	9,349,406	-0.00(-10.87%)
Aug 22, 2018	0.0048	0.0056	0.0045	0.0046	1,431,409	-0.00(-6.12%)
Aug 21, 2018	0.0060	0.0060	0.0048	0.0049	1,383,664	-0.00(-9.26%)
Aug 20, 2018	0.0056	0.0060	0.0050	0.0054	1,716,699	-0.00(-3.57%)
Aug 17, 2018	0.0050	0.0073	0.0050	0.0056	5,472,200	-0.00(-3.45%)
Aug 16, 2018	0.0060	0.0063	0.0050	0.0058	1,031,424	-0.00(-15.94%)
Aug 15, 2018	0.0060	0.0070	0.0060	0.0069	764,228	-0.00(-2.82%)
Aug 14, 2018	0.0059	0.0075	0.0059	0.0071	4,195,599	+0.00(+20.34%)
Aug 13, 2018	0.0043	0.0070	0.0043	0.0059	4,991,574	+0.00(+31.11%)
Aug 10, 2018	0.0043	0.0045	0.0041	0.0045	3,357,900	+0.00(+4.65%)
Aug 09, 2018	0.0040	0.0044	0.0040	0.0043	1,290,078	-0.00(-2.27%)
Aug 08, 2018	0.0044	0.0046	0.0035	0.0044	1,411,750	+0.00(+0.00%)
Aug 07, 2018	0.0043	0.0047	0.0040	0.0044	1,558,856	+0.00(+0.00%)
Aug 06, 2018	0.0042	0.0049	0.0042	0.0044	1,588,135	+0.00(+0.00%)
Aug 03, 2018	0.0046	0.0046	0.0040	0.0044	1,189,900	+0.00(+2.33%)
Aug 02, 2018	0.0043	0.0046	0.0036	0.0043	3,502,264	-0.00(-4.44%)
Aug 01, 2018	0.0051	0.0052	0.0043	0.0045	1,074,753	-0.00(-11.76%)
Jul 31, 2018	0.0110	0.0110	0.0044	0.0051	4,055,752	-0.00(-10.53%)
Jul 30, 2018	0.0064	0.0064	0.0050	0.0057	2,422,231	+0.00(+9.62%)
Jul 27, 2018	0.0075	0.0075	0.0051	0.0052	10,025,900	-0.00(-13.33%)
Jul 26, 2018	0.0069	0.0069	0.0048	0.0060	17,283,524	+0.00(+7.14%)
Jul 25, 2018	0.0049	0.0090	0.0044	0.0056	42,972,160	+0.00(+14.29%)
Jul 24, 2018	0.0064	0.0064	0.0043	0.0049	6,574,825	-0.00(-18.33%)
Jul 23, 2018	0.0073	0.0073	0.0060	0.0060	3,982,311	-0.00(-14.29%)
Jul 20, 2018	0.0079	0.0079	0.0058	0.0070	3,060,550	-0.00(-5.91%)
Jul 19, 2018	0.0075	0.0080	0.0066	0.0074	405,604	-0.00(-0.13%)
Jul 18, 2018	0.0068	0.0080	0.0068	0.0075	3,258,746	+0.00(+6.43%)
Jul 17, 2018	0.0080	0.0097	0.0058	0.0070	5,641,436	-0.00(-13.58%)
Jul 16, 2018	0.0100	0.0100	0.0081	0.0081	2,686,600	-0.00(-19.00%)
Jul 13, 2018	0.0088	0.0108	0.0088	0.0100	1,944,688	+0.00(+0.00%)
Jul 12, 2018	0.0100	0.0109	0.0083	0.0100	1,307,541	+0.00(+0.00%)
Jul 11, 2018	0.0110	0.0110	0.0086	0.0100	911,800	-0.00(-0.99%)
Jul 10, 2018	0.0100	0.0110	0.0090	0.0101	549,000	+0.00(+1.00%)
Jul 09, 2018	0.0120	0.0120	0.0083	0.0100	1,768,985	-0.00(-9.09%)
Jul 06, 2018	0.0144	0.0145	0.0110	0.0110	1,976,089	-0.00(-17.91%)
Jul 05, 2018	0.0100	0.0168	0.0100	0.0134	6,361,412	+0.00(+34.00%)
Jul 03, 2018		0.0100	0.0100	0.0100	0	+0.00(+21.95%)
Jul 02, 2018	0.0097	0.0106	0.0080	0.0082	2,315,363	-0.00(-21.15%)
Jun 29, 2018	0.0101	0.0108	0.0101	0.0104	1,619,287	-0.00(-1.89%)
Jun 28, 2018	0.0100	0.0113	0.0100	0.0106	2,185,165	-0.00(-6.19%)
Jun 27, 2018	0.0117	0.0117	0.0100	0.0113	1,220,609	+0.00(+3.67%)
Jun 26, 2018	0.0108	0.0116	0.0099	0.0109	3,050,807	-0.00(-0.91%)
Jun 25, 2018	0.0113	0.0135	0.0094	0.0110	4,890,434	+0.00(+1.85%)
Jun 22, 2018	0.0140	0.0155	0.0104	0.0108	5,161,070	-0.00(-25.52%)
Jun 21, 2018	0.0184	0.0204	0.0130	0.0145	7,095,877	-0.00(-21.20%)
Jun 20, 2018	0.0196	0.0215	0.0184	0.0184	2,518,262	-0.00(-1.08%)
Jun 19, 2018	0.0169	0.0208	0.0169	0.0186	3,352,428	+0.00(+1.92%)
Jun 18, 2018	0.0195	0.0208	0.0176	0.0182	5,015,219	-0.00(-8.75%)
Jun 15, 2018		0.0206	0.0206	0.0200	4,359,381	-0.00(-2.91%)
Jun 14, 2018	0.0245	0.0246	0.0200	0.0206	4,613,352	-0.00(-12.34%)
Jun 13, 2018	0.0216	0.0257	0.0202	0.0235	11,360,645	+0.00(+12.55%)
Jun 12, 2018	0.0207	0.0213	0.0202	0.0209	2,236,608	+0.00(+0.87%)
Jun 11, 2018	0.0221	0.0232	0.0177	0.0207	7,398,728	-0.00(-5.91%)
Jun 08, 2018	0.0263	0.0263	0.0210	0.0220	6,298,766	-0.00(-12.00%)
Jun 07, 2018	0.0233	0.0257	0.0220	0.0250	4,556,616	+0.00(+2.04%)
Jun 06, 2018	0.0250	0.0260	0.0231	0.0245	3,593,163	-0.00(-2.00%)
Jun 05, 2018	0.0272	0.0280	0.0230	0.0250	6,175,812	-0.00(-7.92%)
Jun 04, 2018	0.0280	0.0310	0.0245	0.0272	9,358,329	-0.00(-4.06%)
Jun 01, 2018	0.0236	0.0295	0.0216	0.0283	11,895,362	+0.00(+20.43%)
May 31, 2018	0.0240	0.0267	0.0216	0.0235	11,671,469	-0.00(-7.19%)
May 30, 2018	0.0285	0.0299	0.0232	0.0253	10,101,575	-0.00(-6.22%)
May 29, 2018	0.0336	0.0358	0.0252	0.0270	11,625,120	-0.00(-12.90%)
May 25, 2018		0.0310	0.0310	0.0310	0	-0.02(-32.75%)
May 24, 2018	0.0455	0.0555	0.0355	0.0461	39,552,228	+0.01(+13.80%)
May 23, 2018	0.0228	0.0432	0.0225	0.0405	34,004,132	+0.02(+79.25%)
May 22, 2018	0.0240	0.0250	0.0188	0.0226	10,584,183	-0.00(-1.65%)
May 21, 2018	0.0300	0.0300	0.0210	0.0230	7,068,616	-0.00(-8.08%)
May 18, 2018	0.0211	0.0340	0.0201	0.0250	25,734,022	+0.00(+18.48%)
May 17, 2018	0.0300	0.0315	0.0200	0.0211	24,113,168	-0.01(-29.19%)
May 16, 2018	0.0372	0.0387	0.0221	0.0298	36,899,936	-0.01(-16.06%)
May 15, 2018	0.0605	0.0605	0.0336	0.0355	34,940,440	-0.02(-33.02%)
May 14, 2018	0.0474	0.0660	0.0430	0.0530	52,108,456	+0.02(+42.47%)
May 11, 2018	0.0187	0.0529	0.0163	0.0372	88,004,928	+0.02(+91.75%)
May 10, 2018	0.0440	0.0452	0.0180	0.0194	69,031,816	-0.03(-59.16%)
May 09, 2018	0.1050	0.1130	0.0425	0.0475	33,646,408	-0.06(-57.21%)
May 08, 2018	0.1022	0.1230	0.0750	0.1110	7,897,962	+0.01(+4.72%)
May 07, 2018	0.1315	0.1580	0.1001	0.1060	4,318,665	-0.01(-7.83%)
May 04, 2018	0.1705	0.1800	0.0972	0.1150	6,856,313	-0.06(-32.35%)
May 03, 2018	0.2620	0.3155	0.1400	0.1700	10,738,488	-0.08(-33.04%)
May 02, 2018	0.3108	0.3749	0.2350	0.2539	5,593,522	-0.08(-23.06%)
May 01, 2018	0.2310	0.3595	0.2160	0.3300	10,123,408	+0.12(+57.22%)
Apr 30, 2018	0.0683	0.2100	0.0640	0.2099	12,222,281	+0.14(+204.20%)
Apr 27, 2018	0.1125	0.1901	0.0665	0.0690	16,805,038	-0.02(-25.81%)
Apr 26, 2018	0.0262	0.0940	0.0262	0.0930	17,072,336	+0.07(+244.44%)
Apr 25, 2018	0.0100	0.0340	0.0089	0.0270	19,303,482	+0.02(+217.65%)
Apr 24, 2018	0.0080	0.0085	0.0065	0.0085	2,931,333	+0.00(+10.39%)
Apr 23, 2018	0.0082	0.0082	0.0060	0.0077	1,419,002	+0.00(+5.19%)
Apr 20, 2018	0.0080	0.0084	0.0050	0.0073	4,180,951	-0.00(-4.94%)
Apr 19, 2018	0.0097	0.0097	0.0065	0.0077	9,654,762	+0.00(+4.05%)

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.