Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		0.3240	0.3240	0.3240	0	-0.02(-4.42%)
Jan 30, 2020	0.3457	0.3457	0.3390	0.3390	11,060	-0.02(-4.51%)
Jan 29, 2020	0.3550	0.3550	0.3550	0.3550	20,000	-0.00(-0.11%)
Jan 28, 2020	0.3554	0.3554	0.3554	0.3554	10,000	+0.02(+6.25%)
Jan 27, 2020	0.3387	0.3387	0.3345	0.3345	3,696	-0.02(-4.70%)
Jan 24, 2020	0.3669	0.3669	0.3491	0.3510	6,200	-0.01(-2.45%)
Jan 23, 2020	0.3575	0.3723	0.3575	0.3598	831	-0.01(-2.76%)
Jan 22, 2020	0.3852	0.3852	0.3700	0.3700	18,233	-0.01(-2.63%)
Jan 21, 2020	0.3800	0.3850	0.3794	0.3800	143,740	+0.01(+1.82%)
Jan 15, 2020		0.3732	0.3732	0.3732	0	-0.01(-1.92%)
Jan 13, 2020		0.3805	0.3805	0.3805	0	-0.03(-8.31%)
Jan 08, 2020		0.4150	0.4150	0.4150	0	-0.01(-3.15%)
Jan 06, 2020		0.4285	0.4285	0.4285	0	+0.00(+0.21%)
Jan 03, 2020	0.4300	0.4385	0.4276	0.4276	8,200	-0.02(-4.77%)
Jan 02, 2020	0.4383	0.4490	0.4383	0.4490	4,000	+0.02(+5.37%)
Dec 31, 2019	0.4315	0.4315	0.4261	0.4261	1,700	-0.01(-1.21%)
Dec 30, 2019	0.4329	0.4380	0.4313	0.4313	16,000	+0.01(+1.32%)
Dec 27, 2019	0.4409	0.4549	0.4257	0.4257	101,000	-0.00(-1.00%)
Dec 26, 2019	0.4300	0.4300	0.4300	0.4300	450	-0.00(-0.12%)
Dec 24, 2019	0.4305	0.4305	0.4305	0.4305	1,000	-0.01(-1.35%)
Dec 23, 2019	0.4174	0.4364	0.4065	0.4364	11,000	-0.00(-0.82%)
Dec 19, 2019		0.4400	0.4400	0.4400	0	+0.01(+1.85%)
Dec 18, 2019	0.4075	0.4320	0.4075	0.4320	17,999	+0.03(+8.43%)
Dec 17, 2019	0.3750	0.3984	0.3750	0.3984	235,000	+0.05(+13.47%)
Dec 16, 2019	0.3595	0.3651	0.3511	0.3511	43,032	-0.01(-1.85%)
Dec 13, 2019	0.3498	0.3580	0.3498	0.3577	27,000	+0.00(+1.30%)
Dec 12, 2019	0.3531	0.3531	0.3458	0.3531	4,500	+0.01(+3.85%)
Dec 11, 2019	0.3400	0.3400	0.3400	0.3400	15,000	-0.00(-0.29%)
Dec 10, 2019	0.3438	0.3545	0.3410	0.3410	13,242	-0.01(-2.99%)
Dec 09, 2019	0.3525	0.3550	0.3515	0.3515	50,500	+0.02(+7.20%)
Dec 06, 2019	0.3279	0.3279	0.3279	0.3279	900	-0.00(-0.27%)
Dec 05, 2019	0.3200	0.3293	0.3200	0.3288	20,200	+0.02(+7.38%)
Dec 03, 2019		0.3062	0.3062	0.3062	0	-0.01(-2.67%)
Dec 02, 2019	0.3200	0.3200	0.3146	0.3146	2,400	+0.00(+0.83%)
Nov 29, 2019	0.3120	0.3120	0.3120	0.3120	900	-0.01(-2.29%)
Nov 26, 2019		0.3193	0.3193	0.3193	0	+0.00(+1.04%)
Nov 25, 2019	0.3331	0.3331	0.3150	0.3160	91,377	+0.00(+0.32%)
Nov 22, 2019	0.3150	0.3230	0.3100	0.3150	156,000	+0.01(+1.61%)
Nov 21, 2019	0.3068	0.3100	0.3010	0.3100	50,600	+0.01(+1.87%)
Nov 20, 2019	0.3163	0.3190	0.3043	0.3043	7,000	-0.02(-5.64%)
Nov 19, 2019	0.3300	0.3300	0.3200	0.3225	25,825	-0.02(-5.15%)
Nov 18, 2019	0.3500	0.3675	0.3400	0.3400	86,282	-0.01(-4.23%)
Nov 15, 2019	0.3550	0.3550	0.3550	0.3550	1,500	-0.00(-0.42%)
Nov 14, 2019	0.3565	0.3565	0.3565	0.3565	125	-0.01(-2.57%)
Nov 12, 2019		0.3659	0.3659	0.3659	0	+0.01(+2.24%)
Nov 11, 2019	0.3500	0.3583	0.3500	0.3579	81,000	-0.01(-3.37%)
Nov 08, 2019	0.3757	0.3757	0.3679	0.3704	100,200	+0.01(+1.48%)
Nov 07, 2019	0.3652	0.3652	0.3650	0.3650	54,000	-0.01(-1.88%)
Nov 06, 2019	0.3720	0.3720	0.3720	0.3720	1,000	-0.01(-2.11%)
Nov 05, 2019	0.3850	0.3850	0.3776	0.3800	7,000	+0.01(+2.40%)
Nov 04, 2019	0.3844	0.3844	0.3657	0.3711	50,929	+0.00(+0.90%)
Oct 31, 2019		0.3678	0.3678	0.3678	0	-0.01(-3.21%)
Oct 30, 2019	0.3981	0.3982	0.3800	0.3800	10,576	-0.00(-1.12%)
Oct 29, 2019	0.3868	0.4025	0.3843	0.3843	40,150	-0.02(-3.93%)
Oct 28, 2019	0.4161	0.4168	0.3948	0.4000	146,400	-0.01(-3.61%)
Oct 25, 2019	0.4160	0.4200	0.4150	0.4150	35,000	+0.01(+2.04%)
Oct 18, 2019		0.4067	0.4067	0.4067	0	+0.00(+0.57%)
Oct 17, 2019	0.4129	0.4129	0.4044	0.4044	1,100	-0.02(-5.45%)
Oct 15, 2019		0.4277	0.4277	0.4277	0	-0.02(-4.93%)
Oct 11, 2019		0.4499	0.4499	0.4499	0	+0.01(+2.48%)
Oct 10, 2019	0.4367	0.4478	0.4367	0.4390	44,700	+0.02(+4.52%)
Oct 09, 2019	0.4200	0.4200	0.4200	0.4200	2,000	-0.01(-2.33%)
Oct 03, 2019		0.4300	0.4300	0.4300	0	-0.08(-15.85%)
Sep 27, 2019		0.5110	0.5110	0.5110	0	-0.03(-5.25%)
Sep 20, 2019		0.5393	0.5393	0.5393	0	-0.03(-5.39%)
Sep 19, 2019	0.5700	0.5700	0.5700	0.5700	1,000	-0.02(-4.04%)
Sep 17, 2019		0.5940	0.5940	0.5940	0	-0.00(-0.39%)
Sep 16, 2019	0.5596	0.5963	0.5560	0.5963	124,000	+0.08(+15.61%)
Sep 13, 2019	0.5158	0.5158	0.5158	0.5158	7,500	+0.00(+0.10%)
Sep 11, 2019		0.5153	0.5153	0.5153	0	-0.00(-0.90%)
Sep 10, 2019	0.5170	0.5321	0.5112	0.5200	17,000	+0.02(+3.65%)
Sep 09, 2019	0.4824	0.5049	0.4824	0.5017	51,197	+0.04(+9.07%)
Sep 05, 2019		0.4600	0.4600	0.4600	0	+0.01(+3.14%)
Sep 04, 2019	0.4460	0.4460	0.4460	0.4460	1,000	-0.01(-1.55%)
Sep 03, 2019	0.4309	0.4538	0.4309	0.4530	60,997	+0.01(+1.80%)
Aug 30, 2019	0.4465	0.4465	0.4450	0.4450	29,000	-0.00(-0.69%)
Aug 27, 2019		0.4481	0.4481	0.4481	0	-0.01(-2.90%)
Aug 20, 2019		0.4615	0.4615	0.4615	0	+0.01(+2.56%)
Aug 19, 2019	0.4500	0.4500	0.4500	0.4500	4,000	-0.01(-2.17%)
Aug 16, 2019	0.4600	0.4600	0.4600	0.4600	2,500	+0.03(+6.58%)
Aug 15, 2019	0.4540	0.4540	0.4316	0.4316	7,000	-0.03(-6.17%)
Aug 14, 2019	0.4600	0.4600	0.4600	0.4600	500	-0.01(-2.40%)
Aug 13, 2019	0.4713	0.4713	0.4713	0.4713	400	-0.01(-1.44%)
Aug 09, 2019		0.4782	0.4782	0.4782	0	-0.01(-2.15%)
Aug 08, 2019	0.4887	0.4887	0.4887	0.4887	150	+0.01(+2.22%)
Aug 07, 2019	0.4910	0.4910	0.4781	0.4781	6,000	-0.04(-7.61%)
Aug 06, 2019	0.5175	0.5210	0.5175	0.5175	5,000	-0.05(-9.05%)
Aug 01, 2019	0.5690	0.5690	0.5690	0.5690	4,000	+0.00(+0.42%)
Jul 29, 2019		0.5666	0.5666	0.5666	0	+0.00(+0.23%)
Jul 26, 2019	0.5653	0.5653	0.5653	0.5653	1,000	-0.03(-4.70%)
Jul 18, 2019		0.5932	0.5932	0.5932	0	+0.01(+1.37%)
Jul 15, 2019		0.5852	0.5852	0.5852	0	+0.02(+2.67%)
Jul 12, 2019	0.5570	0.5700	0.5570	0.5700	6,500	+0.00(+0.02%)
Jul 11, 2019	0.5761	0.5761	0.5699	0.5699	667	+0.00(+0.12%)
Jul 10, 2019	0.5694	0.5694	0.5692	0.5692	5,000	-0.07(-10.98%)
Jun 28, 2019		0.6394	0.6394	0.6394	0	-0.01(-2.01%)
Jun 27, 2019	0.6525	0.6525	0.6525	0.6525	13,300	-0.01(-1.29%)
Jun 26, 2019	0.6670	0.6680	0.6600	0.6610	150,000	+0.02(+2.80%)
Jun 25, 2019	0.6647	0.6647	0.6420	0.6430	51,000	-0.01(-0.92%)
Jun 24, 2019	0.6639	0.6639	0.6490	0.6490	117,200	-0.01(-1.96%)
Jun 21, 2019	0.6620	0.6620	0.6620	0.6620	500	-0.02(-2.88%)
Jun 20, 2019	0.6629	0.6849	0.6629	0.6816	6,165	+0.03(+5.19%)
Jun 19, 2019	0.6481	0.6481	0.6480	0.6480	1,500	+0.00(+0.15%)
Jun 18, 2019	0.6600	0.6600	0.6470	0.6470	358,000	+0.01(+1.41%)
Jun 17, 2019	0.6390	0.6390	0.6380	0.6380	25,000	+0.01(+1.11%)
Jun 14, 2019	0.6470	0.6470	0.6236	0.6310	143,000	-0.04(-5.52%)
Jun 13, 2019	0.6720	0.6720	0.6679	0.6679	11,800	+0.03(+4.85%)
Jun 12, 2019	0.6373	0.6373	0.6360	0.6370	35,000	-0.08(-11.06%)
Jun 10, 2019		0.7162	0.7162	0.7162	0	+0.00(+0.60%)
Jun 07, 2019	0.7119	0.7119	0.7119	0.7119	500	+0.01(+1.24%)
Jun 05, 2019		0.7032	0.7032	0.7032	0	+0.00(+0.46%)
Jun 03, 2019		0.7000	0.7000	0.7000	0	+0.02(+3.09%)
May 30, 2019		0.6790	0.6790	0.6790	0	-0.09(-11.74%)
May 29, 2019		0.7693	0.7693	0.7693	50	+0.00(+0.00%)
May 28, 2019	0.7695	0.7695	0.7693	0.7693	200	+0.00(+0.61%)
May 24, 2019	0.7381	0.7646	0.7381	0.7646	23,200	+0.06(+8.07%)
May 23, 2019	0.7075	0.7075	0.7075	0.7075	10,000	-0.09(-10.78%)
May 16, 2019		0.7930	0.7930	0.7930	0	+0.01(+1.03%)
May 15, 2019		0.7849	0.7849	0.7849	2	+0.00(+0.00%)
May 14, 2019	0.7400	0.7849	0.7400	0.7849	12,300	+0.07(+10.24%)
May 10, 2019		0.7120	0.7120	0.7120	0	+0.03(+5.17%)
May 07, 2019		0.6770	0.6770	0.6770	0	-0.05(-7.17%)
May 06, 2019	0.7200	0.7293	0.7200	0.7293	10,500	-0.00(-0.40%)
May 03, 2019	0.7189	0.7409	0.7189	0.7322	5,500	+0.01(+1.69%)
May 02, 2019	0.7200	0.7200	0.7200	0.7200	1,000	-0.11(-13.26%)
Apr 30, 2019		0.8301	0.8301	0.8301	0	-0.00(-0.41%)
Apr 29, 2019	0.8426	0.8426	0.8335	0.8335	4,000	-0.00(-0.11%)
Apr 26, 2019	0.8360	0.8360	0.8270	0.8344	25,000	-0.06(-6.75%)
Apr 24, 2019		0.8948	0.8948	0.8948	0	-0.02(-1.67%)
Apr 22, 2019	0.9100	0.9100	0.9100	0.9100	3,200	+0.01(+0.55%)
Apr 17, 2019		0.9050	0.9050	0.9050	0	-0.03(-3.58%)
Apr 15, 2019		0.9386	0.9386	0.9386	0	-0.06(-5.76%)
Apr 12, 2019	1.030	1.030	0.9960	0.9960	10,400	+0.02(+1.63%)
Apr 11, 2019	0.9668	0.9800	0.9668	0.9800	3,000	+0.12(+13.82%)
Apr 10, 2019	0.8610	0.8610	0.8610	0.8610	10,000	+0.02(+2.43%)
Apr 04, 2019		0.8406	0.8406	0.8406	0	-0.02(-2.81%)
Apr 03, 2019	0.8649	0.8649	0.8649	0.8649	2,500	-0.00(-0.07%)
Apr 02, 2019		0.8655	0.8655	0.8655	13	+0.00(+0.00%)
Apr 01, 2019	0.8607	0.8655	0.8607	0.8655	10,100	+0.02(+2.79%)
Mar 29, 2019	0.8493	0.8493	0.8401	0.8420	5,200	+0.00(+0.43%)
Mar 25, 2019		0.8384	0.8384	0.8384	0	-0.04(-4.10%)
Mar 22, 2019	0.8600	0.8809	0.8600	0.8742	6,300	-0.00(-0.26%)
Mar 20, 2019		0.8765	0.8765	0.8765	0	-0.01(-1.23%)
Mar 19, 2019	0.8930	0.8930	0.8874	0.8874	1,150	+0.04(+4.40%)
Mar 18, 2019	0.8600	0.8600	0.8500	0.8500	10,000	-0.08(-8.73%)
Mar 14, 2019		0.9313	0.9313	0.9313	0	+0.15(+19.50%)
Mar 11, 2019		0.7793	0.7793	0.7793	0	-0.01(-0.93%)
Mar 08, 2019	0.7866	0.7866	0.7866	0.7866	100	+0.02(+2.02%)
Mar 07, 2019	0.7710	0.7710	0.7710	0.7710	28,330	+0.02(+2.80%)
Mar 04, 2019		0.7500	0.7500	0.7500	0	+0.05(+6.84%)
Mar 01, 2019	0.6991	0.7040	0.6991	0.7020	76,000	+0.02(+2.20%)
Feb 28, 2019	0.7030	0.7030	0.6869	0.6869	7,000	-0.02(-2.29%)
Feb 27, 2019	0.7030	0.7030	0.7030	0.7030	10,000	+0.01(+1.33%)
Feb 26, 2019	0.6938	0.6938	0.6938	0.6938	900	-0.01(-1.03%)
Feb 25, 2019	0.7020	0.7020	0.7010	0.7010	200,000	-0.00(-0.19%)
Feb 22, 2019	0.7023	0.7023	0.7023	0.7023	1,200	+0.01(+1.05%)
Feb 14, 2019		0.6950	0.6950	0.6950	0	+0.01(+0.87%)
Feb 13, 2019	0.6840	0.6900	0.6840	0.6890	509,500	-0.00(-0.13%)
Feb 07, 2019		0.6899	0.6899	0.6899	0	+0.00(+0.66%)
Feb 06, 2019	0.6854	0.6854	0.6854	0.6854	3,651	-0.01(-1.93%)

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.