Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.2694	0.2694	0.2613	0.2690	69,469	-0.00(-0.15%)
Jan 30, 2024	0.2300	0.2694	0.2300	0.2694	59,500	+0.03(+11.32%)
Jan 29, 2024	0.2402	0.2440	0.2257	0.2420	226,411	-0.02(-6.92%)
Jan 26, 2024	0.2440	0.2613	0.2440	0.2600	66,299	-0.02(-6.51%)
Jan 25, 2024	0.2781	0.2781	0.2781	0.2781	3,971	-0.00(-1.17%)
Jan 24, 2024	0.2858	0.2945	0.2800	0.2814	29,500	-0.01(-2.16%)
Jan 23, 2024	0.2685	0.2876	0.2685	0.2876	42,700	+0.04(+14.58%)
Jan 22, 2024	0.2510	0.2510	0.2510	0.2510	200	-0.00(-1.10%)
Jan 19, 2024	0.2536	0.2538	0.2500	0.2538	27,000	+0.01(+3.68%)
Jan 18, 2024	0.2567	0.2605	0.2448	0.2448	131,001	-0.02(-6.21%)
Jan 17, 2024	0.2691	0.2691	0.2610	0.2610	92,030	-0.02(-6.12%)
Jan 16, 2024	0.2910	0.2910	0.2773	0.2780	8,300	+0.00(+1.13%)
Jan 12, 2024	0.2749	0.2749	0.2749	0.2749	5,000	+0.00(+1.74%)
Jan 11, 2024	0.2859	0.2880	0.2668	0.2702	74,863	-0.02(-5.62%)
Jan 10, 2024	0.2869	0.2900	0.2850	0.2863	21,518	-0.01(-4.25%)
Jan 09, 2024	0.3047	0.3047	0.2990	0.2990	10,429	-0.01(-1.84%)
Jan 08, 2024	0.3070	0.3210	0.2950	0.3046	27,000	-0.00(-0.56%)
Jan 05, 2024	0.3053	0.3066	0.3053	0.3063	5,600	+0.01(+2.00%)
Jan 04, 2024	0.2887	0.3003	0.2887	0.3003	69,800	-0.00(-0.89%)
Jan 03, 2024	0.3000	0.3059	0.3000	0.3030	24,868	+0.00(+1.00%)
Jan 02, 2024	0.3070	0.3155	0.3000	0.3000	92,200	-0.01(-3.23%)
Dec 29, 2023	0.3000	0.3100	0.3000	0.3100	54,685	+0.01(+1.67%)
Dec 28, 2023	0.3138	0.3270	0.3049	0.3049	35,600	-0.03(-7.80%)
Dec 27, 2023	0.3100	0.3480	0.3020	0.3307	17,074	+0.02(+7.09%)
Dec 26, 2023	0.3238	0.3425	0.3050	0.3088	39,886	-0.01(-1.91%)
Dec 22, 2023	0.3100	0.3340	0.2913	0.3148	156,748	+0.01(+4.58%)
Dec 21, 2023	0.3210	0.3300	0.2938	0.3010	153,679	-0.05(-14.61%)
Dec 19, 2023				0.3525	13,000	-0.04(-10.74%)
Dec 15, 2023				0.3949	50	+0.02(+5.08%)
Dec 14, 2023	0.3735	0.3995	0.3677	0.3758	29,600	-0.00(-0.84%)
Dec 13, 2023	0.4050	0.4050	0.3670	0.3790	79,988	-0.03(-6.28%)
Dec 12, 2023	0.3942	0.4108	0.3942	0.4044	12,310	+0.01(+1.81%)
Dec 08, 2023				0.3972	2,560	-0.00(-0.20%)
Dec 07, 2023	0.4040	0.4050	0.3980	0.3980	78,000	-0.01(-1.39%)
Dec 06, 2023	0.4100	0.4174	0.4000	0.4036	36,610	+0.00(+0.65%)
Dec 05, 2023	0.4010	0.4010	0.4010	0.4010	500	-0.01(-3.26%)
Dec 04, 2023	0.4189	0.4217	0.4100	0.4145	23,539	-0.03(-5.80%)
Dec 01, 2023	0.4393	0.4400	0.4300	0.4400	10,257	+0.01(+2.90%)
Nov 30, 2023	0.4400	0.4570	0.4276	0.4276	70,039	-0.01(-2.33%)
Nov 29, 2023	0.4401	0.4401	0.4344	0.4378	7,650	+0.00(+0.64%)
Nov 28, 2023	0.4350	0.4685	0.4350	0.4350	84,800	+0.00(+0.18%)
Nov 27, 2023	0.4550	0.4550	0.4171	0.4342	131,179	+0.00(+0.84%)
Nov 24, 2023	0.4306	0.4306	0.4306	0.4306	1,000	+0.02(+4.16%)
Nov 21, 2023				0.4134	0	-0.01(-2.68%)
Nov 20, 2023	0.4248	0.4248	0.4248	0.4248	100	+0.01(+1.89%)
Nov 17, 2023	0.4169	0.4169	0.4169	0.4169	870	-0.01(-1.19%)
Nov 16, 2023	0.3970	0.4219	0.3970	0.4219	9,000	+0.01(+1.91%)
Nov 15, 2023	0.4198	0.4198	0.4140	0.4140	2,870	+0.01(+2.27%)
Nov 13, 2023				0.4048	5,000	-0.03(-7.47%)
Nov 08, 2023				0.4375	10,500	+0.01(+1.74%)
Nov 07, 2023	0.4234	0.4300	0.4234	0.4300	2,530	+0.00(+0.47%)
Nov 06, 2023	0.4483	0.4500	0.4280	0.4280	22,000	-0.01(-2.15%)
Nov 03, 2023	0.4320	0.4430	0.4244	0.4374	11,500	+0.02(+3.90%)
Nov 02, 2023	0.4130	0.4304	0.4130	0.4210	6,700	-0.00(-0.12%)
Nov 01, 2023	0.4323	0.4323	0.4215	0.4215	9,606	+0.01(+2.06%)
Oct 31, 2023	0.4281	0.4317	0.4130	0.4130	46,690	-0.00(-0.96%)
Oct 30, 2023	0.3760	0.4300	0.3760	0.4170	74,000	+0.05(+12.76%)
Oct 27, 2023	0.3700	0.3748	0.3665	0.3698	26,190	+0.01(+1.43%)
Oct 26, 2023	0.3600	0.3646	0.3600	0.3646	1,380	+0.01(+1.50%)
Oct 25, 2023	0.3692	0.3695	0.3592	0.3592	16,550	-0.01(-2.05%)
Oct 24, 2023	0.3545	0.3689	0.3545	0.3667	21,000	+0.01(+2.09%)
Oct 23, 2023	0.3695	0.3700	0.3244	0.3592	45,250	-0.03(-7.90%)
Oct 20, 2023	0.3975	0.3975	0.3800	0.3900	39,800	+0.01(+1.30%)
Oct 19, 2023	0.4020	0.4200	0.3658	0.3850	74,500	-0.05(-11.43%)
Oct 18, 2023	0.4347	0.4347	0.4347	0.4347	2,016	-0.01(-1.36%)
Oct 17, 2023	0.4266	0.4424	0.4266	0.4407	27,500	+0.02(+4.93%)
Oct 16, 2023	0.4306	0.4200	0.4200	0.4200	4,000	-0.01(-2.26%)
Oct 13, 2023	0.4319	0.4319	0.4199	0.4297	10,800	+0.01(+1.97%)
Oct 12, 2023	0.4300	0.4300	0.4214	0.4214	4,800	-0.01(-3.13%)
Oct 11, 2023	0.4308	0.4350	0.4306	0.4350	26,256	-0.00(-0.46%)
Oct 09, 2023				0.4370	3,002	+0.01(+3.21%)
Oct 06, 2023	0.4120	0.4258	0.4020	0.4234	24,552	+0.01(+1.22%)
Oct 05, 2023	0.4072	0.4183	0.4051	0.4183	21,000	+0.01(+2.02%)
Oct 04, 2023	0.4160	0.4460	0.4100	0.4100	34,750	-0.01(-1.44%)
Oct 03, 2023	0.4160	0.4160	0.4160	0.4160	24,000	+0.01(+1.94%)
Oct 02, 2023	0.4081	0.4081	0.4081	0.4081	15,000	-0.03(-7.42%)
Sep 29, 2023	0.4510	0.4540	0.4408	0.4408	18,100	+0.03(+7.51%)
Sep 28, 2023	0.4100	0.4100	0.4100	0.4100	5,200	-0.02(-4.54%)
Sep 27, 2023	0.4178	0.4310	0.4136	0.4295	64,080	-0.02(-5.19%)
Sep 26, 2023	0.4496	0.4556	0.4400	0.4530	74,500	+0.00(+0.67%)
Sep 25, 2023	0.4576	0.4500	0.4500	0.4500	57,700	+0.03(+5.98%)
Sep 22, 2023	0.4246	0.4246	0.4246	0.4246	40,000	-0.01(-1.85%)
Sep 21, 2023	0.4310	0.4460	0.4310	0.4326	13,010	-0.01(-1.64%)
Sep 20, 2023	0.4398	0.4398	0.4398	0.4398	7,500	-0.02(-3.55%)
Sep 19, 2023	0.4361	0.4560	0.4361	0.4560	43,800	+0.01(+2.52%)
Sep 18, 2023	0.4567	0.4567	0.4448	0.4448	18,260	-0.02(-4.34%)
Sep 15, 2023	0.4686	0.4686	0.4600	0.4650	29,110	+0.02(+3.61%)
Sep 14, 2023	0.4488	0.4488	0.4488	0.4488	4,150	-0.01(-1.36%)
Sep 13, 2023	0.4550	0.4550	0.4550	0.4550	4,800	-0.00(-0.11%)
Sep 12, 2023	0.4450	0.4555	0.4450	0.4555	5,456	+0.01(+1.67%)
Sep 11, 2023	0.4710	0.4860	0.4480	0.4480	43,234	-0.03(-6.08%)
Sep 08, 2023	0.4764	0.5070	0.4550	0.4770	86,925	+0.02(+4.08%)
Sep 07, 2023	0.4800	0.4800	0.4583	0.4583	11,104	-0.01(-2.09%)
Sep 06, 2023	0.5200	0.5500	0.4681	0.4681	46,850	+0.02(+4.60%)
Sep 05, 2023	0.4743	0.4743	0.4475	0.4475	2,900	-0.05(-9.91%)
Aug 29, 2023				0.4967	0	+0.06(+14.45%)
Aug 28, 2023	0.4340	0.4340	0.4340	0.4340	300	-0.03(-5.98%)
Aug 25, 2023	0.4616	0.4616	0.4616	0.4616	100	-0.00(-0.32%)
Aug 21, 2023				0.4631	0	+0.03(+7.70%)
Aug 18, 2023	0.4300	0.4300	0.4300	0.4300	97,484	+0.03(+8.45%)
Aug 15, 2023				0.3965	5,000	-0.04(-9.08%)
Aug 11, 2023				0.4361	0	+0.02(+5.24%)
Aug 10, 2023	0.4144	0.4144	0.4144	0.4144	2,000	-0.01(-1.29%)
Aug 08, 2023				0.4198	0	-0.01(-2.37%)
Aug 07, 2023	0.4415	0.4415	0.4300	0.4300	62,500	-0.00(-0.23%)
Aug 04, 2023	0.4205	0.4310	0.4205	0.4310	10,000	+0.01(+2.84%)
Aug 03, 2023	0.4191	0.4191	0.4191	0.4191	4,500	-0.01(-2.67%)
Aug 02, 2023	0.4345	0.4355	0.4288	0.4306	20,000	+0.01(+1.89%)
Aug 01, 2023	0.3995	0.4330	0.3850	0.4226	15,100	-0.01(-3.10%)
Jul 31, 2023	0.3600	0.4474	0.3487	0.4361	90,400	+0.10(+30.06%)
Jul 28, 2023	0.3300	0.3353	0.3184	0.3353	32,200	-0.01(-3.15%)
Jul 27, 2023	0.3550	0.3600	0.3432	0.3462	18,565	-0.02(-6.43%)
Jul 26, 2023	0.3500	0.3700	0.3485	0.3700	32,470	+0.02(+4.23%)
Jul 25, 2023	0.3573	0.3578	0.3530	0.3550	45,601	-0.02(-4.05%)
Jul 24, 2023	0.4051	0.4464	0.3385	0.3700	130,981	-0.10(-21.94%)
Jul 21, 2023	0.4740	0.4740	0.4740	0.4740	300	+0.00(+0.64%)
Jul 20, 2023	0.4710	0.4710	0.4710	0.4710	2,000	-0.03(-6.21%)
Jul 19, 2023	0.4672	0.5022	0.4672	0.5022	5,000	+0.02(+4.62%)
Jul 18, 2023	0.4666	0.4800	0.4666	0.4800	8,500	-0.00(-0.08%)
Jul 17, 2023	0.4730	0.4804	0.4730	0.4804	3,000	-0.08(-13.89%)
Jul 14, 2023	0.5579	0.5579	0.5579	0.5579	1,010	-0.02(-2.92%)
Jul 13, 2023	0.4905	0.5771	0.4905	0.5747	40,800	+0.09(+19.13%)
Jul 12, 2023	0.3959	0.4845	0.3959	0.4824	23,801	+0.05(+12.19%)
Jul 11, 2023	0.3500	0.4300	0.3381	0.4300	28,071	+0.07(+17.81%)
Jul 10, 2023	0.4130	0.4130	0.3545	0.3650	202,192	-0.10(-21.84%)
Jul 07, 2023	0.4310	0.4670	0.4310	0.4670	9,846	+0.03(+5.73%)
Jul 06, 2023	0.4490	0.4490	0.4340	0.4417	16,000	+0.00(+0.62%)
Jul 05, 2023	0.4600	0.4600	0.4390	0.4390	25,035	-0.03(-7.31%)
Jun 30, 2023				0.4736	0	+0.02(+5.01%)
Jun 29, 2023	0.4610	0.4610	0.4345	0.4510	23,200	-0.03(-6.24%)
Jun 28, 2023	0.4940	0.5010	0.4770	0.4810	16,036	-0.02(-4.92%)
Jun 27, 2023	0.5100	0.5100	0.5004	0.5059	7,565	-0.01(-2.34%)
Jun 26, 2023	0.5180	0.5180	0.5180	0.5180	100	-0.02(-3.30%)
Jun 23, 2023	0.5500	0.5500	0.4958	0.5357	142,215	-0.02(-4.36%)
Jun 22, 2023	0.6100	0.6100	0.5600	0.5601	122,256	-0.10(-14.68%)
Jun 21, 2023	0.5990	0.6565	0.5814	0.6565	70,050	-0.01(-2.01%)
Jun 20, 2023	0.6510	0.6700	0.6401	0.6700	33,175	+0.00(+0.62%)
Jun 16, 2023	0.6659	0.6706	0.6659	0.6659	10,359	+0.02(+2.45%)
Jun 15, 2023	0.6700	0.6710	0.6500	0.6500	14,650	-0.01(-2.12%)
Jun 13, 2023				0.6641	0	-0.01(-0.95%)
Jun 12, 2023	0.6761	0.6761	0.6500	0.6705	76,460	-0.02(-2.26%)
Jun 09, 2023	0.7000	0.7000	0.6860	0.6860	6,500	+0.00(+0.15%)
Jun 08, 2023	0.6850	0.6850	0.6850	0.6850	4,000	+0.01(+2.09%)
Jun 07, 2023	0.6700	0.6710	0.6576	0.6710	21,725	+0.02(+3.45%)
Jun 06, 2023	0.6626	0.6700	0.6457	0.6486	36,517	-0.02(-2.33%)
Jun 05, 2023	0.6000	0.6641	0.5860	0.6641	55,480	+0.09(+15.04%)
Jun 02, 2023	0.5812	0.5812	0.5773	0.5773	7,750	+0.02(+4.28%)
Jun 01, 2023	0.5700	0.5700	0.5536	0.5536	13,070	-0.00(-0.81%)
May 30, 2023				0.5581	0	-0.03(-4.47%)
May 26, 2023	0.5900	0.5950	0.5842	0.5842	4,095	-0.03(-5.61%)
May 25, 2023	0.6189	0.6189	0.6189	0.6189	4,100	-0.00(-0.24%)
May 24, 2023	0.6310	0.6310	0.6204	0.6204	7,000	-0.01(-2.21%)
May 23, 2023	0.6344	0.6344	0.6344	0.6344	4,000	-0.01(-1.31%)
May 22, 2023	0.6428	0.6428	0.6428	0.6428	800	+0.02(+3.56%)
May 18, 2023				0.6207	1,570	+0.02(+2.48%)
May 17, 2023	0.6290	0.6300	0.6057	0.6057	10,600	-0.02(-3.80%)
May 16, 2023	0.6240	0.6600	0.6240	0.6296	33,300	+0.00(+0.51%)
May 15, 2023	0.6493	0.6493	0.6160	0.6264	9,850	-0.03(-4.22%)
May 12, 2023	0.6440	0.6540	0.6234	0.6540	26,462	+0.07(+12.74%)
May 11, 2023	0.5801	0.5801	0.5801	0.5801	5,000	-0.02(-3.32%)
May 10, 2023	0.5641	0.6000	0.5641	0.6000	56,000	+0.02(+3.84%)
May 08, 2023				0.5778	0	+0.05(+9.02%)
May 05, 2023	0.5300	0.5300	0.5300	0.5300	500	+0.02(+3.92%)
May 04, 2023	0.5091	0.5144	0.5091	0.5100	2,700	+0.00(+0.00%)
May 03, 2023	0.4890	0.5100	0.4873	0.5100	8,400	+0.02(+4.66%)
May 02, 2023	0.4873	0.4873	0.4873	0.4873	6,900	-0.01(-2.58%)
May 01, 2023	0.5002	0.5002	0.5002	0.5002	1,179	+0.03(+5.42%)
Apr 26, 2023				0.4745	0	-0.01(-1.68%)
Apr 25, 2023	0.4610	0.4826	0.4610	0.4826	4,999	-0.01(-1.99%)
Apr 24, 2023	0.5000	0.5100	0.4924	0.4924	8,000	-0.00(-0.32%)
Apr 21, 2023	0.4940	0.4940	0.4940	0.4940	2,500	-0.01(-1.48%)
Apr 20, 2023	0.5010	0.5100	0.5010	0.5014	7,900	-0.02(-4.50%)
Apr 19, 2023	0.5042	0.5250	0.5042	0.5250	123,000	+0.03(+5.80%)
Apr 18, 2023	0.4962	0.4962	0.4962	0.4962	4,000	-0.01(-1.57%)
Apr 17, 2023	0.5259	0.5259	0.5041	0.5041	3,279	-0.02(-3.08%)
Apr 14, 2023	0.5201	0.5201	0.5201	0.5201	1,250	+0.01(+2.87%)
Apr 13, 2023	0.4800	0.5170	0.4800	0.5056	15,349	+0.03(+5.77%)
Apr 12, 2023	0.5290	0.5290	0.4780	0.4780	2,450	-0.01(-1.91%)
Apr 11, 2023	0.4971	0.5025	0.4873	0.4873	9,000	+0.01(+2.27%)
Apr 10, 2023	0.4934	0.5000	0.4765	0.4765	23,000	-0.01(-1.79%)
Apr 06, 2023	0.5030	0.5100	0.4852	0.4852	19,100	-0.00(-0.29%)
Apr 05, 2023	0.4924	0.5080	0.4820	0.4866	15,468	+0.00(+0.95%)
Apr 03, 2023				0.4820	32,000	+0.05(+11.06%)
Mar 31, 2023	0.4460	0.4460	0.4340	0.4340	11,000	+0.00(+0.93%)
Mar 30, 2023	0.4400	0.4400	0.4300	0.4300	11,516	-0.01(-2.27%)
Mar 29, 2023	0.4480	0.4480	0.4400	0.4400	3,000	-0.01(-3.21%)
Mar 27, 2023				0.4546	0	+0.02(+3.41%)
Mar 24, 2023	0.4396	0.4396	0.4396	0.4396	3,453	-0.01(-2.31%)
Mar 23, 2023	0.4509	0.4720	0.4500	0.4500	14,184	-0.01(-2.17%)
Mar 22, 2023	0.4693	0.4840	0.4600	0.4600	6,460	+0.00(+0.00%)
Mar 21, 2023	0.4600	0.4600	0.4600	0.4600	1,013	-0.03(-5.23%)
Mar 20, 2023	0.4854	0.4854	0.4854	0.4854	2,000	+0.01(+1.13%)
Mar 17, 2023	0.4800	0.4800	0.4800	0.4800	1,000	+0.00(+0.00%)
Mar 16, 2023	0.4800	0.4800	0.4800	0.4800	5,500	+0.00(+0.00%)
Mar 14, 2023				0.4800	0	-0.01(-2.06%)
Mar 13, 2023	0.4901	0.4901	0.4901	0.4901	10,400	+0.02(+4.88%)
Mar 09, 2023				0.4673	0	-0.03(-6.16%)
Mar 07, 2023				0.4980	0	-0.01(-2.35%)
Mar 06, 2023	0.5043	0.5380	0.5043	0.5100	19,556	+0.05(+11.96%)
Mar 03, 2023	0.4880	0.4880	0.4555	0.4555	11,150	-0.01(-2.19%)
Mar 02, 2023	0.4858	0.4858	0.4657	0.4657	1,500	+0.01(+2.85%)
Feb 28, 2023				0.4528	1,000	-0.04(-7.40%)
Feb 27, 2023	0.4800	0.4890	0.4753	0.4890	25,500	+0.02(+3.27%)
Feb 24, 2023	0.5210	0.5210	0.4735	0.4735	20,005	-0.02(-3.17%)
Feb 23, 2023	0.5100	0.5100	0.4890	0.4890	37,942	-0.02(-3.17%)
Feb 22, 2023	0.5300	0.5300	0.5050	0.5050	22,135	-0.02(-2.88%)
Feb 21, 2023	0.5200	0.5200	0.5200	0.5200	250	-0.00(-0.02%)
Feb 17, 2023	0.5247	0.5399	0.5201	0.5201	8,000	-0.01(-1.40%)
Feb 16, 2023	0.5390	0.5439	0.5202	0.5275	20,785	+0.00(+0.29%)
Feb 15, 2023	0.5229	0.5260	0.5175	0.5260	11,900	+0.01(+2.79%)
Feb 14, 2023	0.5117	0.5117	0.5117	0.5117	3,500	-0.00(-0.06%)
Feb 13, 2023	0.5200	0.5200	0.5110	0.5120	23,600	-0.01(-1.99%)
Feb 09, 2023				0.5224	0	+0.00(+0.46%)
Feb 08, 2023	0.5600	0.5698	0.5200	0.5200	15,290	-0.03(-5.93%)
Feb 07, 2023	0.5600	0.5736	0.5482	0.5528	30,256	-0.01(-1.29%)
Feb 06, 2023	0.6069	0.6069	0.5600	0.5600	9,080	-0.01(-2.13%)
Feb 03, 2023	0.5851	0.5941	0.5722	0.5722	35,477	-0.03(-5.52%)
Feb 02, 2023	0.6008	0.6300	0.5900	0.6056	72,835	+0.00(+0.30%)

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.