Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	0.1650	0.1715	0.1565	0.1600	21,295,456	-0.00(-2.44%)
May 02, 2024	0.1689	0.1689	0.1560	0.1640	21,379,470	-0.00(-0.30%)
May 01, 2024	0.1541	0.1696	0.1522	0.1645	9,999,026	+0.01(+8.80%)
Apr 30, 2024	0.1675	0.1694	0.1500	0.1512	21,014,084	-0.02(-9.35%)
Apr 29, 2024	0.1600	0.1695	0.1557	0.1668	26,650,864	+0.01(+6.24%)
Apr 26, 2024	0.1578	0.1610	0.1531	0.1570	15,424,173	-0.00(-0.13%)
Apr 25, 2024	0.1550	0.1621	0.1527	0.1572	15,791,551	-0.00(-2.18%)
Apr 24, 2024	0.1622	0.1650	0.1590	0.1607	15,304,582	-0.00(-0.12%)
Apr 23, 2024	0.1611	0.1695	0.1590	0.1609	11,878,948	+0.00(+1.58%)
Apr 22, 2024	0.1612	0.1677	0.1548	0.1584	16,096,907	-0.00(-1.80%)
Apr 19, 2024	0.1500	0.1618	0.1500	0.1613	12,166,464	+0.01(+5.84%)
Apr 18, 2024	0.1750	0.1760	0.1507	0.1524	14,589,921	-0.02(-11.75%)
Apr 17, 2024	0.1851	0.1851	0.1601	0.1727	21,509,496	-0.01(-3.73%)
Apr 16, 2024	0.1814	0.1880	0.1750	0.1794	11,248,755	-0.00(-2.29%)
Apr 15, 2024	0.1923	0.1944	0.1751	0.1836	21,588,972	-0.01(-5.80%)
Apr 12, 2024	0.2039	0.2039	0.1919	0.1949	17,650,244	-0.01(-3.90%)
Apr 11, 2024	0.2065	0.2070	0.2000	0.2028	22,519,164	-0.00(-1.12%)
Apr 10, 2024	0.2093	0.2124	0.2011	0.2051	18,202,896	-0.00(-2.33%)
Apr 09, 2024	0.2090	0.2100	0.2049	0.2100	8,839,872	+0.00(+1.74%)
Apr 08, 2024	0.2147	0.2147	0.2010	0.2064	16,879,176	+0.00(+0.34%)
Apr 05, 2024	0.2037	0.2092	0.2002	0.2057	15,611,256	+0.00(+0.54%)
Apr 04, 2024	0.2200	0.2200	0.2040	0.2046	21,787,332	-0.01(-3.72%)
Apr 03, 2024	0.2130	0.2150	0.2075	0.2125	11,347,684	-0.00(-0.33%)
Apr 02, 2024	0.2183	0.2183	0.2080	0.2132	15,282,310	-0.01(-5.96%)
Apr 01, 2024	0.2311	0.2397	0.2168	0.2267	14,691,813	-0.01(-3.37%)
Mar 28, 2024	0.2348	0.2354	0.2229	0.2346	14,442,242	+0.00(+1.16%)
Mar 27, 2024	0.2183	0.2345	0.2110	0.2319	26,424,876	+0.02(+7.21%)
Mar 26, 2024	0.2100	0.2200	0.2050	0.2163	21,758,116	+0.01(+3.00%)
Mar 25, 2024	0.2130	0.2134	0.2009	0.2100	12,759,567	+0.00(+0.10%)
Mar 22, 2024	0.2255	0.2280	0.2010	0.2098	21,166,048	-0.01(-5.41%)
Mar 21, 2024	0.2393	0.2400	0.2209	0.2218	13,745,536	-0.01(-5.62%)
Mar 20, 2024	0.2450	0.2480	0.2250	0.2350	18,427,344	-0.01(-3.89%)
Mar 19, 2024	0.2500	0.2530	0.2350	0.2445	12,758,362	-0.00(-1.65%)
Mar 18, 2024	0.2723	0.2737	0.2400	0.2486	14,693,168	-0.02(-6.54%)
Mar 15, 2024	0.2560	0.2750	0.2500	0.2660	15,030,130	+0.01(+5.77%)
Mar 14, 2024	0.2670	0.2699	0.2515	0.2515	5,978,468	-0.02(-6.51%)
Mar 13, 2024	0.2761	0.2900	0.2651	0.2690	6,998,669	-0.01(-2.47%)
Mar 12, 2024	0.2753	0.2880	0.2500	0.2758	15,980,120	-0.04(-12.83%)
Mar 11, 2024	0.3100	0.3423	0.3070	0.3164	10,453,446	+0.01(+2.06%)
Mar 08, 2024	0.3049	0.3170	0.3049	0.3100	7,399,431	+0.01(+1.67%)
Mar 07, 2024	0.3076	0.3200	0.2940	0.3049	4,232,396	+0.00(+0.49%)
Mar 06, 2024	0.3000	0.3144	0.2930	0.3034	4,113,289	+0.01(+3.23%)
Mar 05, 2024	0.3100	0.3110	0.2901	0.2939	5,152,451	-0.02(-5.68%)
Mar 04, 2024	0.3400	0.3400	0.3052	0.3116	7,489,689	-0.03(-7.54%)
Mar 01, 2024	0.3390	0.3454	0.3245	0.3370	5,882,259	+0.00(+0.72%)
Feb 29, 2024	0.3340	0.3499	0.3200	0.3346	6,307,124	-0.00(-0.12%)
Feb 28, 2024	0.3400	0.3560	0.3317	0.3350	8,944,065	-0.00(-0.03%)
Feb 27, 2024	0.3217	0.3426	0.3165	0.3351	7,172,015	+0.02(+7.44%)
Feb 26, 2024	0.3000	0.3440	0.2998	0.3119	11,768,442	+0.03(+8.79%)
Feb 23, 2024	0.2901	0.3020	0.2800	0.2867	7,730,595	+0.00(+0.53%)
Feb 22, 2024	0.3300	0.3380	0.2800	0.2852	9,210,268	-0.03(-10.06%)
Feb 21, 2024	0.3750	0.4090	0.3050	0.3171	21,877,290	-0.04(-11.92%)
Feb 20, 2024	0.3106	0.3799	0.3070	0.3600	29,756,284	+0.07(+22.49%)
Feb 16, 2024	0.2759	0.3040	0.2705	0.2939	12,556,373	+0.02(+8.13%)
Feb 15, 2024	0.2476	0.2750	0.2450	0.2718	10,389,196	+0.03(+12.13%)
Feb 14, 2024	0.2300	0.2424	0.2300	0.2424	5,808,109	+0.01(+4.44%)
Feb 13, 2024	0.2411	0.2490	0.2271	0.2321	9,038,370	-0.02(-9.30%)
Feb 12, 2024	0.2484	0.2583	0.2450	0.2559	6,413,711	+0.01(+3.81%)
Feb 09, 2024	0.2450	0.2493	0.2375	0.2465	6,487,338	+0.01(+2.67%)
Feb 08, 2024	0.2418	0.2464	0.2301	0.2401	7,438,146	-0.00(-1.48%)
Feb 07, 2024	0.2594	0.2594	0.2412	0.2437	6,543,781	-0.02(-7.65%)
Feb 06, 2024	0.2510	0.2639	0.2500	0.2639	5,425,062	+0.00(+1.38%)
Feb 05, 2024	0.2600	0.2651	0.2415	0.2603	5,504,546	-0.00(-0.65%)
Feb 02, 2024	0.2640	0.2700	0.2526	0.2620	4,079,073	-0.01(-1.87%)
Feb 01, 2024	0.2700	0.2785	0.2600	0.2670	4,598,428	+0.00(+0.75%)
Jan 31, 2024	0.2802	0.2864	0.2640	0.2650	7,326,566	-0.02(-6.46%)
Jan 30, 2024	0.2945	0.2979	0.2820	0.2833	3,927,234	-0.01(-3.77%)
Jan 29, 2024	0.2882	0.2950	0.2812	0.2944	4,422,283	+0.01(+3.99%)
Jan 26, 2024	0.2855	0.2937	0.2815	0.2831	2,827,762	-0.00(-0.84%)
Jan 25, 2024	0.2892	0.2950	0.2800	0.2855	2,766,891	+0.00(+0.35%)
Jan 24, 2024	0.3051	0.3123	0.2810	0.2845	5,083,955	-0.02(-6.41%)
Jan 23, 2024	0.3146	0.3200	0.2970	0.3040	3,686,733	-0.01(-1.94%)
Jan 22, 2024	0.2900	0.3132	0.2842	0.3100	5,187,028	+0.03(+9.93%)
Jan 19, 2024	0.3000	0.3002	0.2728	0.2820	6,735,331	-0.02(-5.40%)
Jan 18, 2024	0.3200	0.3200	0.2900	0.2981	7,469,514	-0.02(-6.26%)
Jan 17, 2024	0.3100	0.3181	0.3065	0.3180	4,304,591	+0.00(+1.50%)
Jan 16, 2024	0.3204	0.3203	0.3100	0.3133	3,476,872	-0.01(-1.94%)
Jan 12, 2024	0.3200	0.3289	0.3131	0.3195	4,561,666	-0.00(-0.34%)
Jan 11, 2024	0.3200	0.3270	0.3060	0.3206	6,161,454	+0.01(+1.71%)
Jan 10, 2024	0.3400	0.3413	0.3105	0.3152	9,575,600	-0.02(-7.08%)
Jan 09, 2024	0.3600	0.3609	0.3381	0.3392	10,561,540	-0.02(-5.57%)
Jan 08, 2024	0.3554	0.3630	0.3521	0.3592	5,133,366	+0.01(+2.28%)
Jan 05, 2024	0.3600	0.3653	0.3512	0.3512	5,759,361	-0.01(-2.15%)
Jan 04, 2024	0.3533	0.3630	0.3505	0.3589	4,643,441	+0.01(+1.56%)
Jan 03, 2024	0.3600	0.3646	0.3510	0.3534	6,784,752	-0.01(-2.08%)
Jan 02, 2024	0.3600	0.3796	0.3550	0.3609	8,809,656	+0.00(+0.25%)
Dec 29, 2023	0.3700	0.3735	0.3490	0.3600	13,155,793	-0.01(-2.70%)
Dec 28, 2023	0.3700	0.3893	0.3693	0.3700	10,351,819	-0.01(-1.75%)
Dec 27, 2023	0.3803	0.3805	0.3690	0.3766	7,475,298	-0.00(-0.37%)
Dec 26, 2023	0.3750	0.3800	0.3686	0.3780	6,720,619	+0.01(+2.16%)
Dec 22, 2023	0.3750	0.3888	0.3650	0.3700	9,183,398	-0.01(-1.33%)
Dec 21, 2023	0.3700	0.3810	0.3580	0.3750	11,322,792	+0.01(+1.43%)
Dec 20, 2023	0.3590	0.3900	0.3554	0.3697	27,399,716	+0.02(+5.63%)
Dec 19, 2023	0.3700	0.3700	0.3450	0.3500	14,237,788	-0.01(-2.78%)
Dec 18, 2023	0.3700	0.3770	0.3600	0.3600	6,162,976	+0.00(+0.00%)
Dec 15, 2023	0.3850	0.3900	0.3547	0.3600	22,165,344	-0.02(-5.26%)
Dec 14, 2023	0.3950	0.4141	0.3800	0.3800	11,956,624	-0.01(-2.24%)
Dec 13, 2023	0.3700	0.3933	0.3570	0.3887	6,218,224	+0.02(+5.05%)
Dec 12, 2023	0.3900	0.3979	0.3601	0.3700	6,669,971	-0.02(-5.27%)
Dec 11, 2023	0.4081	0.4121	0.3810	0.3906	4,393,520	-0.02(-5.19%)
Dec 08, 2023	0.4000	0.4150	0.3960	0.4120	3,901,938	+0.01(+2.01%)
Dec 07, 2023	0.4200	0.4200	0.3997	0.4039	3,960,128	-0.01(-1.63%)
Dec 06, 2023	0.4100	0.4390	0.4054	0.4106	6,860,516	+0.00(+0.76%)
Dec 05, 2023	0.4050	0.4113	0.3910	0.4075	3,710,891	-0.00(-0.61%)
Dec 04, 2023	0.3900	0.4161	0.3850	0.4100	5,703,564	+0.02(+4.67%)
Dec 01, 2023	0.3766	0.3970	0.3639	0.3917	5,067,647	+0.02(+5.38%)
Nov 30, 2023	0.3950	0.4152	0.3630	0.3717	7,491,639	-0.02(-5.66%)
Nov 29, 2023	0.3900	0.4301	0.3900	0.3940	6,915,973	+0.01(+3.30%)
Nov 28, 2023	0.3644	0.3938	0.3600	0.3814	6,488,999	+0.02(+4.98%)
Nov 27, 2023	0.3752	0.3752	0.3600	0.3633	5,217,903	-0.01(-2.60%)
Nov 24, 2023	0.3716	0.3849	0.3701	0.3730	3,024,379	+0.00(+0.00%)
Nov 22, 2023	0.3637	0.3747	0.3601	0.3730	3,707,131	+0.01(+2.56%)
Nov 21, 2023	0.3800	0.3800	0.3550	0.3637	5,394,541	-0.02(-4.29%)
Nov 20, 2023	0.3817	0.3975	0.3770	0.3800	5,054,743	+0.01(+1.50%)
Nov 17, 2023	0.3805	0.3893	0.3677	0.3744	4,665,419	-0.01(-1.60%)
Nov 16, 2023	0.4141	0.4141	0.3700	0.3805	7,583,980	-0.03(-7.20%)
Nov 15, 2023	0.4000	0.4240	0.3950	0.4100	5,786,621	+0.01(+2.63%)
Nov 14, 2023	0.3950	0.3995	0.3551	0.3995	8,819,509	-0.00(-0.10%)
Nov 13, 2023	0.3850	0.4072	0.3700	0.3999	5,612,754	+0.02(+4.80%)
Nov 10, 2023	0.3800	0.3889	0.3555	0.3816	5,432,721	+0.00(+0.95%)
Nov 09, 2023	0.4070	0.4100	0.3750	0.3780	8,270,952	-0.02(-5.97%)
Nov 08, 2023	0.4500	0.4500	0.4020	0.4020	5,155,569	-0.03(-7.16%)
Nov 07, 2023	0.4178	0.4337	0.4050	0.4330	2,852,056	+0.02(+4.59%)
Nov 06, 2023	0.4400	0.4455	0.4100	0.4140	5,717,689	-0.01(-3.11%)
Nov 03, 2023	0.4166	0.4450	0.4100	0.4273	9,223,364	+0.01(+3.36%)
Nov 02, 2023	0.4200	0.4300	0.4036	0.4134	5,242,007	+0.00(+0.83%)
Nov 01, 2023	0.4101	0.4196	0.3850	0.4100	4,362,715	-0.01(-1.70%)
Oct 31, 2023	0.4172	0.4250	0.4050	0.4171	2,638,054	-0.00(-0.69%)
Oct 30, 2023	0.3990	0.4200	0.3880	0.4200	4,576,199	+0.03(+7.75%)
Oct 27, 2023	0.4029	0.4100	0.3801	0.3898	3,719,447	-0.01(-2.91%)
Oct 26, 2023	0.3998	0.4139	0.3900	0.4015	2,485,067	-0.01(-1.35%)
Oct 25, 2023	0.4000	0.4077	0.3900	0.4070	3,417,459	+0.00(+0.82%)
Oct 24, 2023	0.4137	0.4376	0.3980	0.4037	5,595,001	-0.00(-1.05%)
Oct 23, 2023	0.4100	0.4202	0.3823	0.4080	5,806,059	+0.00(+0.99%)
Oct 20, 2023	0.4201	0.4210	0.4002	0.4040	4,888,541	-0.01(-3.09%)
Oct 19, 2023	0.4721	0.4722	0.4120	0.4169	6,687,575	-0.04(-9.17%)
Oct 18, 2023	0.4910	0.4986	0.4511	0.4590	7,448,591	-0.02(-4.87%)
Oct 17, 2023	0.4500	0.4913	0.4500	0.4825	7,760,854	+0.03(+7.25%)
Oct 16, 2023	0.4450	0.4616	0.4417	0.4499	4,403,910	+0.01(+2.67%)
Oct 13, 2023	0.4594	0.4594	0.4311	0.4382	2,979,113	-0.01(-2.56%)
Oct 12, 2023	0.4783	0.4800	0.4383	0.4497	8,051,376	-0.03(-5.92%)
Oct 11, 2023	0.4600	0.4840	0.4544	0.4780	9,925,475	+0.03(+7.61%)
Oct 10, 2023	0.4096	0.4500	0.4048	0.4442	7,026,221	+0.04(+9.41%)
Oct 09, 2023	0.3977	0.4096	0.3850	0.4060	6,385,035	-0.00(-0.54%)
Oct 06, 2023	0.3900	0.4190	0.3860	0.4082	7,532,120	+0.02(+4.19%)
Oct 05, 2023	0.4120	0.4146	0.3790	0.3918	9,418,327	-0.01(-3.26%)
Oct 04, 2023	0.3853	0.4094	0.3800	0.4050	10,021,466	+0.03(+6.92%)
Oct 03, 2023	0.3822	0.3940	0.3750	0.3788	9,275,098	-0.01(-3.47%)

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.