Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.6600	0.7200	0.6500	0.7000	67,108	+0.02(+3.09%)
May 16, 2024	0.6000	0.7190	0.6000	0.6790	124,903	+0.09(+14.52%)
May 15, 2024	0.6190	0.6190	0.5680	0.5929	16,706	+0.03(+4.66%)
May 14, 2024	0.5800	0.6300	0.5665	0.5665	67,886	-0.01(-2.33%)
May 13, 2024	0.6150	0.6304	0.5580	0.5800	84,433	-0.02(-3.33%)
May 10, 2024	0.7147	0.7147	0.5500	0.6000	51,530	-0.07(-11.10%)
May 09, 2024	0.7000	0.7199	0.6500	0.6749	7,876	+0.00(+0.13%)
May 08, 2024	0.6600	0.7200	0.6396	0.6740	11,995	+0.01(+2.20%)
May 07, 2024	0.6400	0.6901	0.6400	0.6595	88,917	-0.01(-1.55%)
May 06, 2024	0.5900	0.6900	0.5900	0.6699	61,644	+0.07(+12.59%)
May 03, 2024	0.5740	0.6150	0.5740	0.5950	10,245	+0.01(+1.69%)
May 02, 2024	0.5910	0.5910	0.5802	0.5851	7,404	+0.01(+0.88%)
Apr 30, 2024				0.5800	181	-0.00(-0.68%)
Apr 29, 2024	0.5888	0.6248	0.5460	0.5840	27,536	+0.03(+4.94%)
Apr 26, 2024	0.5330	0.5893	0.5330	0.5565	50,241	+0.01(+1.92%)
Apr 25, 2024	0.5700	0.5999	0.5300	0.5460	97,691	-0.09(-13.51%)
Apr 24, 2024	0.6300	0.6500	0.5674	0.6313	582,883	+0.00(+0.21%)
Apr 23, 2024	0.6480	0.6480	0.6250	0.6300	26,439	-0.01(-1.33%)
Apr 22, 2024	0.6300	0.6480	0.5900	0.6385	33,787	+0.04(+7.31%)
Apr 19, 2024	0.5100	0.6150	0.5100	0.5950	56,236	+0.08(+16.67%)
Apr 18, 2024	0.5200	0.5595	0.4800	0.5100	18,148	+0.04(+8.03%)
Apr 17, 2024	0.4650	0.5255	0.4506	0.4721	2,102,943	-0.02(-3.55%)
Apr 16, 2024	0.5080	0.5501	0.4230	0.4895	19,665	-0.01(-2.06%)
Apr 15, 2024	0.5570	0.5570	0.4896	0.4998	68,313	-0.06(-10.24%)
Apr 12, 2024	0.5800	0.6000	0.5250	0.5568	38,315	+0.02(+3.11%)
Apr 11, 2024	0.5599	0.5795	0.5100	0.5400	57,049	+0.00(+0.02%)
Apr 10, 2024	0.4800	0.6200	0.4660	0.5399	107,752	+0.05(+9.47%)
Apr 09, 2024	0.4800	0.5000	0.4800	0.4932	17,650	-0.01(-1.16%)
Apr 08, 2024	0.4700	0.5000	0.4500	0.4990	38,141	+0.03(+6.17%)
Apr 05, 2024	0.5000	0.5000	0.4400	0.4700	15,826	+0.03(+6.82%)
Apr 04, 2024	0.4610	0.4883	0.4361	0.4400	13,110	-0.05(-10.20%)
Apr 03, 2024	0.4500	0.5250	0.4401	0.4900	10,642	+0.04(+8.89%)
Apr 02, 2024	0.4300	0.4786	0.4244	0.4500	48,456	+0.01(+1.12%)
Apr 01, 2024	0.4243	0.4450	0.4200	0.4450	9,502	+0.01(+3.46%)
Mar 28, 2024	0.4368	0.4500	0.4100	0.4301	2,571,149	-0.04(-8.49%)
Mar 27, 2024	0.5000	0.5240	0.4500	0.4700	78,209	+0.05(+10.67%)
Mar 26, 2024	0.4102	0.4695	0.4102	0.4247	31,135	+0.01(+3.51%)
Mar 25, 2024	0.4700	0.4654	0.4103	0.4103	56,156	-0.02(-4.69%)
Mar 22, 2024	0.4912	0.4912	0.4305	0.4305	10,769	-0.02(-4.59%)
Mar 21, 2024	0.4305	0.4650	0.4305	0.4512	7,711	-0.00(-0.81%)
Mar 20, 2024	0.4400	0.4550	0.4305	0.4549	9,573	+0.01(+3.39%)
Mar 19, 2024	0.4500	0.4898	0.4400	0.4400	11,303	+0.00(+0.46%)
Mar 18, 2024	0.4313	0.4899	0.4303	0.4380	5,766	+0.01(+1.84%)
Mar 15, 2024	0.4305	0.5049	0.4300	0.4301	25,097	-0.01(-1.35%)
Mar 14, 2024	0.4693	0.4693	0.4350	0.4360	27,930	-0.02(-3.86%)
Mar 13, 2024	0.4600	0.5000	0.4249	0.4535	126,346	-0.03(-6.59%)
Mar 12, 2024	0.6700	0.6700	0.4510	0.4855	259,445	-0.16(-25.08%)
Mar 11, 2024	0.5300	0.7400	0.5010	0.6480	602,294	+0.13(+24.62%)
Mar 08, 2024	0.5100	0.5200	0.5000	0.5200	20,305	+0.01(+1.96%)
Mar 07, 2024	0.4740	0.5101	0.4740	0.5100	67,818	+0.03(+5.15%)
Mar 06, 2024	0.4600	0.4900	0.4500	0.4850	8,494	+0.01(+1.25%)
Mar 05, 2024	0.4494	0.4790	0.4400	0.4790	1,439	+0.05(+11.40%)
Mar 04, 2024	0.4903	0.4903	0.4200	0.4300	17,261	-0.04(-7.92%)
Mar 01, 2024	0.4610	0.4755	0.4251	0.4670	36,309	+0.02(+3.55%)
Feb 29, 2024	0.4746	0.4988	0.4213	0.4510	46,454	-0.04(-7.75%)
Feb 28, 2024	0.4600	0.4899	0.4400	0.4889	60,392	+0.03(+5.87%)
Feb 27, 2024	0.4631	0.4871	0.4596	0.4618	27,277	+0.00(+0.20%)
Feb 26, 2024	0.4800	0.4900	0.4600	0.4609	19,946	-0.02(-3.98%)
Feb 23, 2024	0.5000	0.5000	0.4700	0.4800	24,135	+0.00(+0.97%)
Feb 22, 2024	0.4801	0.5001	0.4650	0.4754	11,480	-0.00(-0.98%)
Feb 21, 2024	0.5085	0.5200	0.4601	0.4801	13,966	-0.01(-2.66%)
Feb 20, 2024	0.4850	0.5158	0.4850	0.4932	30,081	-0.00(-0.08%)
Feb 16, 2024	0.5135	0.5135	0.4801	0.4936	30,188	-0.03(-5.10%)
Feb 15, 2024	0.5081	0.5399	0.4810	0.5201	21,357	+0.01(+2.38%)
Feb 14, 2024	0.5295	0.5450	0.4600	0.5080	43,284	-0.01(-1.11%)
Feb 13, 2024	0.4800	0.6673	0.4730	0.5137	376,327	+0.02(+4.86%)
Feb 12, 2024	0.4900	0.4900	0.4730	0.4899	21,300	+0.00(+0.16%)
Feb 09, 2024	0.4900	0.4990	0.4660	0.4891	8,519	+0.01(+1.33%)
Feb 08, 2024	0.4800	0.5000	0.4792	0.4827	13,487	-0.01(-1.59%)
Feb 07, 2024	0.4860	0.4920	0.4720	0.4905	5,190	+0.01(+2.40%)
Feb 06, 2024	0.4999	0.4999	0.4789	0.4790	16,411	+0.00(+0.86%)
Feb 05, 2024	0.4800	0.4900	0.4610	0.4749	13,399	-0.02(-4.83%)
Feb 02, 2024	0.4750	0.5000	0.4555	0.4990	30,066	+0.01(+2.93%)
Feb 01, 2024	0.4520	0.4848	0.4520	0.4848	14,592	+0.01(+3.15%)
Jan 31, 2024	0.4587	0.4800	0.4549	0.4700	24,134	+0.02(+4.19%)
Jan 30, 2024	0.4860	0.4860	0.4402	0.4511	85,781	-0.05(-10.62%)
Jan 29, 2024	0.4800	0.5153	0.4800	0.5047	7,877	+0.00(+0.94%)
Jan 26, 2024	0.5000	0.5000	0.4710	0.5000	5,081	+0.02(+4.17%)
Jan 25, 2024	0.4909	0.5029	0.4761	0.4800	7,922	-0.03(-4.95%)
Jan 24, 2024	0.5400	0.5400	0.4600	0.5050	62,716	-0.04(-7.34%)
Jan 23, 2024	0.5535	0.6666	0.5300	0.5450	570,396	+0.07(+14.81%)
Jan 22, 2024	0.4500	0.4747	0.4500	0.4747	11,509	-0.00(-0.50%)
Jan 19, 2024	0.4728	0.4798	0.4560	0.4771	17,377	-0.02(-3.36%)
Jan 18, 2024	0.4900	0.5239	0.4515	0.4937	20,485	-0.02(-3.01%)
Jan 17, 2024	0.4817	0.5090	0.4600	0.5090	16,411	-0.00(-0.20%)
Jan 16, 2024	0.5300	0.5500	0.4801	0.5100	19,573	-0.05(-8.77%)
Jan 12, 2024	0.5195	0.5600	0.5100	0.5590	24,384	+0.04(+7.50%)
Jan 11, 2024	0.5186	0.5298	0.4900	0.5200	33,837	-0.01(-2.44%)
Jan 10, 2024	0.5275	0.5330	0.4706	0.5330	19,829	+0.03(+5.54%)
Jan 09, 2024	0.4957	0.5119	0.4510	0.5050	17,769	-0.01(-1.17%)
Jan 08, 2024	0.5570	0.6400	0.4800	0.5110	125,233	-0.04(-6.96%)
Jan 05, 2024	0.6200	0.6328	0.5492	0.5492	46,491	-0.06(-10.11%)
Jan 04, 2024	0.6396	0.6741	0.5742	0.6110	79,361	-0.02(-3.78%)
Jan 03, 2024	0.6335	0.7752	0.6251	0.6350	30,830	-0.03(-3.82%)
Jan 02, 2024	0.6823	0.7164	0.6300	0.6602	22,339	-0.04(-5.14%)
Dec 29, 2023	0.7760	0.7760	0.6930	0.6960	49,693	-0.03(-4.64%)
Dec 28, 2023	0.6800	0.7487	0.6550	0.7299	50,578	+0.04(+5.78%)
Dec 27, 2023	0.6210	0.7246	0.5970	0.6900	108,497	+0.07(+11.29%)
Dec 26, 2023	0.6720	0.6720	0.5384	0.6200	39,197	-0.01(-1.37%)
Dec 22, 2023	0.7200	0.7200	0.5500	0.6286	172,635	-0.11(-15.31%)
Dec 21, 2023	0.5330	0.8200	0.5300	0.7422	553,217	+0.17(+29.53%)
Dec 20, 2023	0.4460	0.6938	0.4460	0.5730	836,268	+0.12(+27.47%)
Dec 19, 2023	0.4589	0.4800	0.4176	0.4495	73,071	-0.02(-4.97%)
Dec 18, 2023	0.4660	0.5200	0.4100	0.4730	126,410	-0.04(-7.25%)
Dec 15, 2023	0.5439	0.5439	0.4696	0.5100	34,580	-0.01(-1.54%)
Dec 14, 2023	0.4952	0.5500	0.4301	0.5180	123,999	+0.04(+8.60%)
Dec 13, 2023	0.5119	0.5600	0.4201	0.4770	129,134	-0.05(-9.14%)
Dec 12, 2023	0.5561	0.6818	0.5101	0.5250	31,667	-0.05(-8.65%)
Dec 11, 2023	0.5927	0.5927	0.5230	0.5747	84,327	-0.04(-5.94%)
Dec 08, 2023	0.7000	0.7190	0.5910	0.6110	86,288	-0.04(-6.14%)
Dec 07, 2023	0.6110	0.6680	0.6110	0.6510	135,726	+0.06(+10.34%)
Dec 06, 2023	0.7500	0.7499	0.5701	0.5900	160,264	-0.16(-21.44%)
Dec 05, 2023	0.7700	0.7700	0.7198	0.7510	87,192	-0.02(-2.72%)
Dec 04, 2023	0.7550	0.8300	0.7211	0.7720	260,685	-0.01(-1.35%)
Dec 01, 2023	0.8051	0.8308	0.7100	0.7826	204,856	-0.05(-5.71%)
Nov 30, 2023	0.9248	0.9499	0.6800	0.8300	490,323	-0.18(-17.82%)
Nov 29, 2023	1.070	1.199	0.9140	1.010	1,241,742	-0.29(-22.31%)
Nov 28, 2023	1.320	1.500	1.030	1.300	11,522,306	+0.41(+45.33%)
Nov 27, 2023	0.5800	1.020	0.5500	0.8945	6,059,234	+0.26(+41.98%)
Nov 24, 2023	0.5200	0.6400	0.5100	0.6300	699,664	+0.09(+15.89%)
Nov 22, 2023	0.6017	0.6390	0.4912	0.5436	7,406,893	+0.09(+20.00%)
Nov 21, 2023	0.5100	0.5100	0.4530	0.4530	4,279	-0.04(-7.55%)
Nov 20, 2023	0.5145	0.5145	0.4500	0.4900	18,407	+0.00(+0.41%)
Nov 17, 2023	0.4240	0.4900	0.4240	0.4880	6,515	+0.03(+7.73%)
Nov 16, 2023	0.4202	0.4600	0.4202	0.4530	5,020	+0.00(+0.44%)
Nov 15, 2023	0.4440	0.4510	0.4085	0.4510	3,574	-0.01(-1.81%)
Nov 14, 2023	0.4601	0.4706	0.4155	0.4593	20,773	+0.01(+2.07%)
Nov 13, 2023	0.4670	0.4671	0.4080	0.4500	6,385	+0.02(+4.65%)
Nov 10, 2023	0.4621	0.4621	0.4300	0.4300	1,697	-0.03(-6.95%)
Nov 09, 2023	0.4500	0.4707	0.4011	0.4621	11,460	+0.01(+1.56%)
Nov 08, 2023	0.5062	0.5190	0.4500	0.4550	24,114	-0.05(-9.02%)
Nov 07, 2023	0.5290	0.5299	0.4720	0.5001	6,528	-0.02(-3.83%)
Nov 06, 2023	0.4800	0.5389	0.4701	0.5200	6,786	+0.05(+10.40%)
Nov 03, 2023	0.5400	0.5400	0.4710	0.4710	4,030	+0.00(+0.00%)
Nov 02, 2023	0.5100	0.5418	0.4710	0.4710	6,905	-0.03(-6.36%)
Nov 01, 2023	0.5329	0.5340	0.5030	0.5030	6,248	+0.01(+1.62%)
Oct 31, 2023	0.5307	0.5650	0.4700	0.4950	10,453	-0.04(-6.60%)
Oct 30, 2023	0.5800	0.5800	0.5210	0.5300	8,792	-0.01(-1.85%)
Oct 27, 2023	0.5410	0.5625	0.5340	0.5400	6,147	-0.00(-0.18%)
Oct 26, 2023	0.5577	0.5850	0.5440	0.5410	10,673	-0.03(-5.91%)
Oct 25, 2023	0.6200	0.6200	0.5750	0.5750	8,458	-0.05(-7.26%)
Oct 24, 2023	0.5900	0.6600	0.5122	0.6200	8,671	+0.03(+5.55%)
Oct 23, 2023	0.5810	0.5970	0.5535	0.5874	9,938	-0.01(-1.94%)
Oct 20, 2023	0.6200	0.6269	0.5500	0.5990	87,995	-0.08(-11.78%)
Oct 19, 2023	0.6946	0.7300	0.6302	0.6790	170,330	+0.08(+13.24%)
Oct 18, 2023	0.5400	0.6300	0.5346	0.5996	204,020	+0.07(+14.21%)
Oct 17, 2023	0.5250	0.5251	0.5150	0.5250	7,717	+0.02(+3.94%)
Oct 16, 2023	0.4919	0.5324	0.4919	0.5051	10,179	-0.00(-0.96%)
Oct 13, 2023	0.4700	0.5395	0.4700	0.5100	38,405	+0.04(+9.68%)
Oct 12, 2023	0.4600	0.4969	0.4621	0.4650	34,603	-0.01(-2.41%)
Oct 11, 2023	0.4627	0.4850	0.4600	0.4765	42,530	+0.02(+3.59%)
Oct 10, 2023	0.4500	0.5090	0.4505	0.4600	54,737	-0.01(-2.71%)
Oct 09, 2023	0.4850	0.5000	0.4700	0.4728	13,272	-0.03(-5.44%)
Oct 06, 2023	0.4800	0.5113	0.4641	0.5000	88,505	+0.01(+1.21%)
Oct 05, 2023	0.4666	0.5000	0.4601	0.4940	101,766	+0.01(+2.70%)
Oct 04, 2023	0.4700	0.5176	0.4600	0.4810	269,352	+0.02(+4.57%)
Oct 03, 2023	0.4600	0.4878	0.4600	0.4600	74,277	-0.02(-3.75%)
Oct 02, 2023	0.4775	0.5178	0.4601	0.4779	62,008	-0.02(-3.45%)
Sep 29, 2023	0.4900	0.5200	0.4900	0.4950	279,834	-0.03(-4.81%)
Sep 28, 2023	0.5800	0.6000	0.5021	0.5200	1,103,046	-0.06(-10.38%)
Sep 27, 2023	0.6610	0.6900	0.4801	0.5802	115,589	-0.08(-12.09%)
Sep 26, 2023	0.7500	0.8148	0.6600	0.6600	312,440	-0.19(-22.58%)
Sep 25, 2023	1.000	0.9699	0.8310	0.8525	3,769,723	-0.06(-6.73%)
Sep 22, 2023	0.9241	0.9779	0.8810	0.9140	24,641	-0.04(-3.79%)
Sep 21, 2023	0.8700	1.003	0.8623	0.9500	170,494	+0.14(+16.85%)
Sep 20, 2023	0.8100	0.8490	0.8100	0.8130	7,117	-0.04(-4.24%)
Sep 19, 2023	0.8515	0.8665	0.8200	0.8490	14,909	-0.00(-0.29%)
Sep 18, 2023	0.8900	0.9000	0.7900	0.8515	61,842	+0.00(+0.18%)
Sep 15, 2023	0.9850	0.9850	0.8500	0.8500	95,340	-0.06(-6.40%)
Sep 14, 2023	0.9000	0.9291	0.9020	0.9081	27,670	+0.01(+0.90%)
Sep 13, 2023	0.9500	0.9700	0.8900	0.9000	48,849	-0.05(-5.26%)
Sep 12, 2023	0.9300	0.9761	0.9020	0.9500	61,157	+0.02(+2.15%)
Sep 11, 2023	1.120		0.9300	0.9300	150,453	-0.52(-35.86%)
Sep 06, 2023				1.450	0	-0.03(-2.03%)
Sep 05, 2023	1.590	1.590	1.460	1.480	97,397	-0.14(-8.64%)
Sep 01, 2023	1.600	1.660	1.504	1.620	54,041	+0.10(+6.58%)
Aug 31, 2023	1.600	1.710	1.500	1.520	169,967	-0.02(-1.30%)
Aug 30, 2023	1.590	1.681	1.520	1.540	132,931	-0.13(-7.78%)
Aug 29, 2023	1.430	1.750	1.410	1.670	197,199	+0.22(+15.05%)
Aug 28, 2023	1.500	1.640	1.390	1.452	155,179	-0.02(-1.25%)
Aug 25, 2023	1.600	1.650	1.430	1.470	220,352	-0.05(-3.29%)
Aug 24, 2023	1.550	2.050	1.500	1.520	1,124,278	-0.03(-1.94%)
Aug 23, 2023	1.750	1.799	1.550	1.550	106,940	-0.19(-10.92%)
Aug 22, 2023	1.710	1.911	1.710	1.740	79,436	-0.06(-3.33%)
Aug 21, 2023	1.750	2.050	1.650	1.800	336,833	-0.08(-4.26%)
Aug 18, 2023	1.650	2.570	1.390	1.880	1,376,122	+0.25(+15.34%)
Aug 17, 2023	1.770	1.850	1.600	1.630	81,105	-0.18(-9.94%)
Aug 16, 2023	2.043	2.300	1.790	1.810	245,593	-0.10(-5.24%)
Aug 15, 2023	2.100	2.167	1.880	1.910	230,459	-0.41(-17.67%)
Aug 14, 2023	2.640	2.700	2.172	2.320	224,045	-0.82(-26.11%)
Aug 11, 2023	2.530	3.490	2.520	3.140	1,111,954	+0.44(+16.30%)
Aug 10, 2023	3.050	3.210	2.510	2.700	587,106	-0.33(-10.89%)
Aug 09, 2023	3.840	3.840	2.980	3.030	296,272	-0.97(-24.25%)
Aug 08, 2023	6.530	6.800	3.810	4.000	298,468	-3.70(-48.02%)
Aug 07, 2023	9.800	11.20	7.220	7.695	517,226	-5.13(-40.02%)

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.