Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.0124	0.0125	0.0111	0.0120	7,122,915	+0.00(+0.84%)
Apr 29, 2019	0.0121	0.0125	0.0110	0.0119	7,873,597	+0.00(+3.48%)
Apr 26, 2019	0.0139	0.0149	0.0096	0.0115	55,810,900	+0.00(+2.68%)
Apr 25, 2019	0.0113	0.0125	0.0110	0.0112	6,355,337	-0.00(-7.44%)
Apr 24, 2019	0.0124	0.0124	0.0110	0.0121	7,376,141	+0.00(+2.54%)
Apr 23, 2019	0.0128	0.0130	0.0112	0.0118	7,488,926	+0.00(+0.00%)
Apr 22, 2019	0.0114	0.0140	0.0108	0.0118	16,567,012	+0.00(+5.36%)
Apr 18, 2019	0.0119	0.0165	0.0085	0.0112	127,371,400	+0.00(+8.74%)
Apr 17, 2019	0.0121	0.0128	0.0102	0.0103	16,790,730	-0.00(-14.17%)
Apr 16, 2019	0.0136	0.0136	0.0098	0.0120	36,751,692	-0.00(-7.69%)
Apr 15, 2019	0.0152	0.0152	0.0122	0.0130	11,036,991	-0.00(-3.70%)
Apr 12, 2019	0.0160	0.0160	0.0122	0.0135	12,070,501	-0.00(-6.90%)
Apr 11, 2019	0.0145	0.0152	0.0140	0.0145	9,147,525	+0.00(+2.11%)
Apr 10, 2019	0.0150	0.0155	0.0131	0.0142	16,742,209	-0.00(-8.39%)
Apr 09, 2019	0.0160	0.0165	0.0146	0.0155	10,461,148	+0.00(+3.33%)
Apr 08, 2019	0.0143	0.0164	0.0135	0.0150	22,552,048	+0.00(+4.90%)
Apr 05, 2019	0.0143	0.0148	0.0135	0.0143	9,810,300	+0.00(+5.15%)
Apr 04, 2019	0.0141	0.0149	0.0121	0.0136	19,276,498	-0.00(-6.21%)
Apr 03, 2019	0.0151	0.0151	0.0136	0.0145	15,516,003	-0.00(-3.33%)
Apr 02, 2019	0.0171	0.0177	0.0141	0.0150	19,773,914	-0.00(-11.24%)
Apr 01, 2019	0.0155	0.0171	0.0143	0.0169	27,014,232	+0.00(+6.96%)
Mar 29, 2019	0.0125	0.0158	0.0115	0.0158	22,198,200	+0.00(+30.58%)
Mar 28, 2019	0.0154	0.0154	0.0112	0.0121	31,368,992	-0.00(-15.38%)
Mar 27, 2019	0.0180	0.0180	0.0133	0.0143	50,232,596	-0.00(-12.27%)
Mar 26, 2019	0.0132	0.0179	0.0132	0.0163	84,601,056	+0.00(+27.34%)
Mar 25, 2019	0.0118	0.0134	0.0105	0.0128	47,967,828	+0.00(+18.52%)
Mar 22, 2019	0.0089	0.0111	0.0086	0.0108	51,214,304	+0.00(+24.14%)
Mar 21, 2019	0.0085	0.0090	0.0079	0.0087	10,761,256	+0.00(+1.16%)
Mar 20, 2019	0.0090	0.0097	0.0078	0.0086	36,076,520	+0.00(+16.22%)
Mar 19, 2019	0.0089	0.0089	0.0070	0.0074	12,837,778	-0.00(-7.50%)
Mar 18, 2019	0.0088	0.0088	0.0076	0.0080	20,055,650	+0.00(+5.26%)
Mar 15, 2019	0.0080	0.0082	0.0070	0.0076	22,234,300	+0.00(+1.33%)
Mar 14, 2019	0.0084	0.0084	0.0065	0.0075	16,185,320	-0.00(-6.25%)
Mar 13, 2019	0.0068	0.0083	0.0067	0.0080	33,650,620	+0.00(+17.65%)
Mar 12, 2019	0.0066	0.0069	0.0061	0.0068	13,463,820	+0.00(+4.62%)
Mar 11, 2019	0.0068	0.0069	0.0060	0.0065	8,561,002	-0.00(-1.52%)
Mar 08, 2019	0.0070	0.0070	0.0056	0.0066	11,067,800	-0.00(-1.49%)
Mar 07, 2019	0.0067	0.0069	0.0055	0.0067	13,939,247	+0.00(+4.69%)
Mar 06, 2019	0.0070	0.0074	0.0060	0.0064	13,357,056	-0.00(-5.88%)
Mar 05, 2019	0.0066	0.0076	0.0063	0.0068	18,778,396	+0.00(+3.03%)
Mar 04, 2019	0.0071	0.0073	0.0061	0.0066	16,356,242	-0.00(-5.71%)
Mar 01, 2019	0.0079	0.0079	0.0064	0.0070	30,937,200	-0.00(-4.11%)
Feb 28, 2019	0.0055	0.0078	0.0041	0.0073	66,406,152	+0.00(+37.74%)
Feb 27, 2019	0.0064	0.0064	0.0044	0.0053	42,259,552	-0.00(-15.87%)
Feb 26, 2019	0.0065	0.0068	0.0059	0.0063	15,606,234	-0.00(-3.08%)
Feb 25, 2019	0.0062	0.0072	0.0057	0.0065	32,672,820	+0.00(+0.00%)
Feb 22, 2019	0.0055	0.0075	0.0053	0.0065	139,950,704	+0.00(+22.64%)
Feb 21, 2019	0.0048	0.0055	0.0046	0.0053	46,888,532	+0.00(+17.78%)
Feb 20, 2019	0.0041	0.0045	0.0039	0.0045	31,763,040	+0.00(+28.57%)
Feb 19, 2019	0.0038	0.0042	0.0032	0.0035	15,283,195	-0.00(-14.63%)
Feb 15, 2019	0.0039	0.0041	0.0030	0.0041	13,781,000	+0.00(+2.50%)
Feb 14, 2019	0.0044	0.0048	0.0036	0.0040	24,679,552	-0.00(-13.04%)
Feb 13, 2019	0.0058	0.0058	0.0040	0.0046	44,715,372	-0.00(-13.21%)
Feb 12, 2019	0.0038	0.0058	0.0038	0.0053	117,527,552	+0.00(+51.43%)
Feb 11, 2019	0.0030	0.0038	0.0023	0.0035	33,970,288	+0.00(+16.67%)
Feb 08, 2019	0.0023	0.0032	0.0020	0.0030	25,886,498	+0.00(+30.43%)
Feb 07, 2019	0.0023	0.0024	0.0020	0.0023	10,131,177	+0.00(+0.00%)
Feb 06, 2019	0.0018	0.0025	0.0018	0.0023	6,841,273	+0.00(+0.00%)
Feb 05, 2019	0.0024	0.0024	0.0016	0.0023	12,582,945	+0.00(+0.00%)
Feb 04, 2019	0.0022	0.0025	0.0019	0.0023	9,796,943	+0.00(+9.52%)
Feb 01, 2019	0.0020	0.0021	0.0019	0.0021	7,981,800	+0.00(+0.00%)
Jan 31, 2019	0.0023	0.0023	0.0020	0.0021	6,769,027	-0.00(-8.70%)
Jan 30, 2019	0.0019	0.0023	0.0019	0.0023	8,320,710	+0.00(+15.00%)
Jan 29, 2019	0.0025	0.0025	0.0020	0.0020	10,618,833	-0.00(-13.04%)
Jan 28, 2019	0.0024	0.0024	0.0022	0.0023	1,805,750	-0.00(-8.00%)
Jan 25, 2019	0.0025	0.0025	0.0021	0.0025	7,649,500	+0.00(+8.70%)
Jan 24, 2019	0.0024	0.0025	0.0022	0.0023	5,558,977	-0.00(-8.00%)
Jan 23, 2019	0.0025	0.0027	0.0022	0.0025	6,812,134	-0.00(-7.41%)
Jan 22, 2019	0.0029	0.0029	0.0025	0.0027	6,897,498	+0.00(+8.00%)
Jan 18, 2019	0.0029	0.0029	0.0024	0.0025	6,279,100	+0.00(+0.00%)
Jan 17, 2019	0.0022	0.0025	0.0022	0.0025	10,202,748	+0.00(+13.64%)
Jan 16, 2019	0.0023	0.0025	0.0020	0.0022	8,916,992	+0.00(+0.00%)
Jan 15, 2019	0.0020	0.0024	0.0020	0.0022	13,530,722	+0.00(+10.00%)
Jan 14, 2019	0.0017	0.0021	0.0015	0.0020	37,497,772	-0.00(-25.93%)
Jan 11, 2019	0.0030	0.0031	0.0023	0.0027	6,476,200	-0.00(-10.00%)
Jan 10, 2019	0.0025	0.0030	0.0024	0.0030	8,808,116	+0.00(+15.38%)
Jan 09, 2019	0.0027	0.0030	0.0026	0.0026	3,771,067	-0.00(-13.33%)
Jan 08, 2019	0.0030	0.0031	0.0026	0.0030	3,743,798	+0.00(+0.00%)
Jan 07, 2019	0.0024	0.0030	0.0023	0.0030	7,508,152	+0.00(+30.43%)
Jan 04, 2019	0.0020	0.0023	0.0019	0.0023	5,777,000	+0.00(+4.55%)
Jan 03, 2019	0.0020	0.0022	0.0020	0.0022	5,760,241	+0.00(+0.00%)
Jan 02, 2019	0.0024	0.0024	0.0020	0.0022	3,926,051	+0.00(+0.00%)
Dec 31, 2018	0.0021	0.0025	0.0017	0.0022	5,529,700	-0.00(-12.00%)
Dec 28, 2018	0.0023	0.0025	0.0022	0.0025	4,225,200	+0.00(+4.17%)
Dec 27, 2018	0.0023	0.0024	0.0020	0.0024	11,908,425	-0.00(-7.69%)
Dec 26, 2018	0.0025	0.0026	0.0022	0.0026	3,566,390	+0.00(+4.00%)
Dec 24, 2018	0.0024	0.0026	0.0022	0.0025	3,014,600	+0.00(+13.64%)
Dec 21, 2018	0.0021	0.0024	0.0019	0.0022	8,839,900	+0.00(+0.00%)
Dec 20, 2018	0.0024	0.0024	0.0019	0.0022	8,395,747	-0.00(-8.33%)
Dec 19, 2018	0.0026	0.0026	0.0022	0.0024	4,558,080	-0.00(-11.11%)
Dec 18, 2018	0.0028	0.0028	0.0024	0.0027	4,574,211	-0.00(-3.57%)
Dec 17, 2018	0.0030	0.0030	0.0025	0.0028	9,328,265	-0.00(-12.50%)
Dec 14, 2018	0.0034	0.0034	0.0028	0.0032	8,969,800	-0.00(-5.88%)
Dec 13, 2018	0.0036	0.0036	0.0029	0.0034	6,096,818	-0.00(-5.56%)
Dec 12, 2018	0.0037	0.0039	0.0030	0.0036	16,948,516	-0.00(-2.70%)
Dec 11, 2018	0.0032	0.0037	0.0031	0.0037	9,283,141	+0.00(+12.12%)
Dec 10, 2018	0.0032	0.0033	0.0028	0.0033	9,837,387	+0.00(+6.45%)
Dec 07, 2018	0.0025	0.0031	0.0025	0.0031	10,008,400	+0.00(+24.00%)
Dec 06, 2018	0.0022	0.0028	0.0020	0.0025	15,211,425	+0.00(+13.64%)
Dec 04, 2018	0.0020	0.0023	0.0019	0.0022	7,904,800	+0.00(+10.00%)
Dec 03, 2018	0.0017	0.0020	0.0016	0.0020	6,860,885	+0.00(+17.65%)
Nov 30, 2018	0.0016	0.0018	0.0016	0.0017	5,881,200	+0.00(+0.00%)
Nov 29, 2018	0.0018	0.0020	0.0017	0.0017	9,742,975	+0.00(+0.00%)
Nov 28, 2018	0.0016	0.0017	0.0014	0.0017	19,106,568	+0.00(+6.25%)
Nov 27, 2018	0.0017	0.0017	0.0015	0.0016	12,803,922	-0.00(-5.88%)
Nov 26, 2018	0.0018	0.0018	0.0016	0.0017	6,706,549	+0.00(+0.00%)
Nov 23, 2018	0.0018	0.0019	0.0017	0.0017	4,096,700	-0.00(-5.56%)
Nov 21, 2018		0.0018	0.0018	0.0018	0	+0.00(+5.88%)
Nov 20, 2018	0.0018	0.0020	0.0017	0.0017	12,729,811	-0.00(-5.56%)
Nov 19, 2018	0.0019	0.0020	0.0017	0.0018	14,932,352	-0.00(-14.29%)
Nov 16, 2018	0.0019	0.0023	0.0019	0.0021	10,248,700	+0.00(+0.00%)
Nov 15, 2018	0.0020	0.0021	0.0018	0.0021	11,531,632	+0.00(+5.00%)
Nov 14, 2018	0.0022	0.0022	0.0019	0.0020	8,590,054	-0.00(-9.09%)
Nov 13, 2018	0.0025	0.0025	0.0018	0.0022	20,051,956	-0.00(-8.33%)
Nov 12, 2018	0.0018	0.0027	0.0018	0.0024	10,283,401	+0.00(+0.00%)
Nov 09, 2018	0.0019	0.0025	0.0018	0.0024	30,299,100	+0.00(+33.33%)
Nov 08, 2018	0.0019	0.0020	0.0017	0.0018	13,307,817	-0.00(-5.26%)
Nov 07, 2018	0.0020	0.0021	0.0018	0.0019	4,473,773	-0.00(-5.00%)
Nov 06, 2018	0.0019	0.0021	0.0017	0.0020	16,935,334	+0.00(+0.00%)
Nov 05, 2018	0.0026	0.0026	0.0019	0.0020	16,319,698	-0.00(-16.67%)
Nov 02, 2018	0.0025	0.0027	0.0023	0.0024	9,134,400	-0.00(-4.00%)
Nov 01, 2018	0.0024	0.0027	0.0022	0.0025	7,586,187	-0.00(-10.71%)
Oct 31, 2018	0.0020	0.0028	0.0017	0.0028	11,180,642	+0.00(+27.27%)
Oct 30, 2018	0.0024	0.0028	0.0020	0.0022	20,049,728	-0.00(-8.33%)
Oct 29, 2018	0.0028	0.0029	0.0022	0.0024	14,967,745	-0.00(-11.11%)
Oct 26, 2018	0.0030	0.0030	0.0025	0.0027	13,777,200	-0.00(-3.57%)
Oct 25, 2018	0.0030	0.0030	0.0027	0.0028	13,678,653	-0.00(-6.67%)
Oct 24, 2018	0.0030	0.0032	0.0026	0.0030	5,417,022	+0.00(+0.00%)
Oct 23, 2018	0.0027	0.0032	0.0026	0.0030	10,161,648	+0.00(+7.14%)
Oct 22, 2018	0.0033	0.0033	0.0026	0.0028	19,328,234	-0.00(-15.15%)
Oct 19, 2018	0.0039	0.0039	0.0031	0.0033	13,184,900	-0.00(-15.38%)
Oct 18, 2018	0.0036	0.0039	0.0033	0.0039	9,619,316	+0.00(+11.43%)
Oct 17, 2018	0.0044	0.0044	0.0034	0.0035	16,670,230	-0.00(-20.45%)

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.