Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2019		0.3179	0.3179	0.3179	0	-0.08(-20.53%)
May 08, 2019	0.3900	0.4400	0.3700	0.4000	10,133,012	+0.03(+8.11%)
May 07, 2019	0.3590	0.3850	0.3500	0.3700	1,749,514	-0.01(-1.60%)
May 06, 2019	0.3320	0.3900	0.3201	0.3760	2,607,310	+0.04(+13.25%)
May 03, 2019	0.4000	0.4149	0.3190	0.3320	6,430,200	-0.05(-12.63%)
May 02, 2019	0.3107	0.3900	0.3000	0.3800	6,274,102	+0.07(+22.42%)
May 01, 2019	0.3140	0.3400	0.3100	0.3104	773,669	-0.03(-8.71%)
Apr 30, 2019	0.2890	0.3461	0.2830	0.3400	2,769,212	+0.05(+17.24%)
Apr 29, 2019	0.3000	0.3000	0.2830	0.2900	280,668	-0.01(-1.89%)
Apr 26, 2019	0.3090	0.3090	0.2930	0.2956	77,100	+0.00(+0.44%)
Apr 25, 2019	0.2948	0.3012	0.2905	0.2943	188,455	-0.01(-2.29%)
Apr 24, 2019	0.3420	0.3420	0.2905	0.3012	196,969	-0.01(-2.49%)
Apr 23, 2019	0.3350	0.3350	0.3005	0.3089	111,394	+0.00(+0.72%)
Apr 22, 2019	0.3200	0.3250	0.2810	0.3067	657,018	-0.01(-3.43%)
Apr 18, 2019	0.3350	0.3400	0.3050	0.3176	303,500	-0.01(-2.25%)
Apr 17, 2019	0.3500	0.3600	0.3000	0.3249	1,363,090	-0.03(-7.70%)
Apr 16, 2019	0.3500	0.3800	0.3356	0.3520	1,258,096	+0.01(+3.53%)
Apr 15, 2019	0.3400	0.3600	0.3300	0.3400	923,218	-0.01(-1.73%)
Apr 12, 2019	0.2939	0.3666	0.2900	0.3460	3,923,500	+0.05(+18.05%)
Apr 11, 2019	0.2904	0.2996	0.2900	0.2931	154,122	+0.00(+1.07%)
Apr 10, 2019	0.2992	0.2992	0.2900	0.2900	212,009	-0.00(-0.41%)
Apr 09, 2019	0.3000	0.3000	0.2849	0.2912	264,614	+0.00(+0.76%)
Apr 08, 2019	0.2750	0.3000	0.2629	0.2890	982,377	+0.02(+5.82%)
Apr 05, 2019	0.2900	0.2900	0.2600	0.2731	227,200	-0.01(-3.91%)
Apr 04, 2019	0.2936	0.2940	0.2842	0.2842	151,515	-0.00(-0.32%)
Apr 03, 2019	0.3000	0.3100	0.2700	0.2851	378,496	-0.02(-8.03%)
Apr 02, 2019	0.3000	0.3199	0.3000	0.3100	94,172	+0.00(+0.58%)
Apr 01, 2019	0.3200	0.3200	0.3003	0.3082	145,244	+0.01(+2.39%)
Mar 29, 2019	0.3000	0.3111	0.3000	0.3010	218,300	-0.00(-0.17%)
Mar 28, 2019	0.3000	0.3148	0.3000	0.3015	77,999	+0.00(+0.50%)
Mar 27, 2019	0.3161	0.3201	0.2999	0.3000	470,210	-0.01(-2.28%)
Mar 26, 2019	0.2720	0.3100	0.2720	0.3070	151,447	+0.00(+0.66%)
Mar 25, 2019	0.3500	0.3500	0.2501	0.3050	1,150,701	-0.03(-7.58%)
Mar 22, 2019	0.3241	0.3400	0.3178	0.3300	1,194,900	+0.01(+3.13%)
Mar 21, 2019	0.3200	0.3300	0.3140	0.3200	390,670	-0.00(-0.19%)
Mar 20, 2019	0.3399	0.3399	0.3100	0.3206	349,088	+0.00(+0.16%)
Mar 19, 2019	0.3500	0.3500	0.3102	0.3201	425,755	-0.01(-1.81%)
Mar 18, 2019	0.3399	0.3399	0.3200	0.3260	278,015	-0.00(-1.21%)
Mar 15, 2019	0.3237	0.3397	0.3121	0.3300	323,200	+0.00(+0.64%)
Mar 14, 2019	0.3295	0.3500	0.3105	0.3279	529,033	-0.00(-0.06%)
Mar 13, 2019	0.3300	0.3369	0.3000	0.3281	510,821	+0.01(+2.69%)
Mar 12, 2019	0.3800	0.3800	0.3130	0.3195	1,157,684	-0.03(-8.45%)
Mar 11, 2019	0.3400	0.3699	0.3100	0.3490	2,841,839	+0.02(+7.58%)
Mar 08, 2019	0.3000	0.3499	0.2900	0.3244	2,096,500	+0.03(+11.86%)
Mar 07, 2019	0.2600	0.3000	0.2600	0.2900	449,160	+0.01(+2.44%)
Mar 06, 2019	0.2835	0.2959	0.2650	0.2831	487,674	+0.01(+4.85%)
Mar 05, 2019	0.2670	0.2800	0.2559	0.2700	514,796	+0.00(+0.04%)
Mar 04, 2019	0.2646	0.2699	0.2550	0.2699	151,390	+0.01(+3.81%)
Mar 01, 2019	0.2600	0.2600	0.2500	0.2600	230,700	+0.01(+3.96%)
Feb 28, 2019	0.2600	0.2618	0.2500	0.2501	120,757	-0.01(-3.77%)
Feb 27, 2019	0.2676	0.2676	0.2525	0.2599	166,179	-0.00(-0.04%)
Feb 26, 2019	0.2700	0.2700	0.2500	0.2600	165,458	+0.00(+0.46%)
Feb 25, 2019	0.2598	0.2598	0.2500	0.2588	160,503	-0.00(-0.46%)
Feb 22, 2019	0.2500	0.2600	0.2500	0.2600	114,200	+0.01(+2.04%)
Feb 21, 2019	0.2625	0.2625	0.2500	0.2548	99,019	+0.00(+1.92%)
Feb 20, 2019	0.2800	0.2800	0.2500	0.2500	653,280	-0.02(-5.66%)
Feb 19, 2019	0.2800	0.2800	0.2600	0.2650	617,864	+0.02(+6.00%)
Feb 15, 2019	0.2600	0.2700	0.2500	0.2500	420,700	+0.00(+1.09%)
Feb 14, 2019	0.2700	0.2800	0.2473	0.2473	332,100	-0.02(-6.96%)
Feb 13, 2019	0.2600	0.2760	0.2459	0.2658	436,073	+0.02(+6.32%)
Feb 12, 2019	0.2500	0.2500	0.2400	0.2500	185,034	+0.01(+4.17%)
Feb 11, 2019	0.2600	0.2600	0.2400	0.2400	112,107	-0.01(-4.00%)
Feb 08, 2019	0.2600	0.2600	0.2500	0.2500	432,700	+0.00(+0.00%)
Feb 07, 2019	0.2600	0.2600	0.2400	0.2500	161,382	+0.01(+4.17%)
Feb 06, 2019	0.2600	0.2600	0.2400	0.2400	324,581	-0.01(-2.83%)
Feb 05, 2019	0.2513	0.2625	0.2465	0.2470	340,078	-0.00(-1.20%)
Feb 04, 2019	0.2600	0.2600	0.2500	0.2500	252,357	+0.00(+0.00%)
Feb 01, 2019	0.2500	0.2600	0.2500	0.2500	147,100	-0.01(-2.84%)
Jan 31, 2019	0.2600	0.2600	0.2453	0.2573	218,994	+0.01(+2.92%)
Jan 30, 2019	0.2400	0.2540	0.2400	0.2500	163,672	+0.01(+4.17%)
Jan 29, 2019	0.2625	0.2625	0.2400	0.2400	221,847	-0.01(-4.00%)
Jan 28, 2019	0.2600	0.2600	0.2500	0.2500	260,602	+0.02(+6.38%)
Jan 25, 2019	0.2460	0.2600	0.2310	0.2350	179,800	-0.02(-6.00%)
Jan 24, 2019	0.2500	0.2600	0.2300	0.2500	84,035	+0.00(+0.00%)
Jan 23, 2019	0.2500	0.2600	0.2500	0.2500	97,627	-0.01(-1.96%)
Jan 22, 2019	0.2685	0.2685	0.2550	0.2550	193,468	-0.00(-1.54%)
Jan 18, 2019	0.2600	0.2650	0.2500	0.2590	261,200	+0.01(+3.60%)
Jan 17, 2019	0.2500	0.2600	0.2400	0.2500	147,012	+0.00(+1.09%)
Jan 16, 2019	0.2467	0.2563	0.2360	0.2473	99,388	+0.01(+5.23%)
Jan 15, 2019	0.2700	0.2700	0.2200	0.2350	453,823	-0.03(-11.35%)
Jan 14, 2019	0.2850	0.2850	0.2551	0.2651	429,672	-0.00(-0.71%)
Jan 11, 2019	0.2650	0.2700	0.2590	0.2670	335,000	+0.02(+6.80%)
Jan 10, 2019	0.2620	0.2690	0.2500	0.2500	219,483	-0.01(-5.37%)
Jan 09, 2019	0.2790	0.2790	0.2450	0.2642	110,191	+0.00(+1.62%)
Jan 08, 2019	0.2700	0.2800	0.2500	0.2600	416,196	-0.00(-0.73%)
Jan 07, 2019	0.2900	0.2900	0.2400	0.2619	821,118	-0.01(-3.00%)
Jan 04, 2019	0.3000	0.3100	0.2500	0.2700	3,360,000	+0.04(+17.39%)
Jan 03, 2019	0.2400	0.2466	0.2200	0.2300	118,729	-0.01(-2.21%)
Jan 02, 2019	0.2125	0.2400	0.2125	0.2352	208,253	+0.03(+14.17%)
Dec 31, 2018	0.2150	0.2350	0.2050	0.2060	716,900	+0.00(+0.49%)
Dec 28, 2018	0.1850	0.2050	0.1850	0.2050	282,700	+0.02(+10.81%)
Dec 27, 2018	0.1996	0.2152	0.1850	0.1850	177,899	-0.02(-9.76%)
Dec 26, 2018	0.2110	0.2300	0.1850	0.2050	437,404	+0.00(+0.00%)
Dec 24, 2018	0.2110	0.2110	0.1730	0.2050	451,100	-0.03(-12.77%)
Dec 21, 2018	0.2000	0.2350	0.1750	0.2350	386,700	+0.04(+23.68%)
Dec 20, 2018	0.1800	0.1900	0.1600	0.1900	447,958	+0.00(+1.28%)
Dec 19, 2018	0.1793	0.1876	0.1600	0.1876	322,016	+0.00(+2.68%)
Dec 18, 2018	0.1890	0.1890	0.1539	0.1827	1,106,613	-0.01(-3.84%)
Dec 17, 2018	0.1800	0.1900	0.1600	0.1900	814,652	+0.01(+5.56%)
Dec 14, 2018	0.2100	0.2100	0.1800	0.1800	287,200	-0.02(-8.16%)
Dec 13, 2018	0.2000	0.2100	0.1850	0.1960	177,635	-0.00(-2.00%)
Dec 12, 2018	0.2089	0.2100	0.1856	0.2000	386,985	+0.00(+0.00%)
Dec 11, 2018	0.2000	0.2200	0.2000	0.2000	548,792	-0.01(-5.53%)
Dec 10, 2018	0.2150	0.2350	0.2015	0.2117	407,448	+0.00(+0.81%)
Dec 07, 2018	0.2300	0.2400	0.2100	0.2100	323,600	-0.02(-6.87%)
Dec 06, 2018	0.2500	0.2500	0.2250	0.2255	473,561	-0.01(-4.04%)
Dec 04, 2018	0.2500	0.2610	0.2350	0.2350	213,300	-0.03(-9.62%)
Dec 03, 2018	0.2800	0.2800	0.2501	0.2600	293,960	-0.01(-3.70%)
Nov 30, 2018	0.2600	0.2890	0.2550	0.2700	554,900	+0.02(+5.88%)
Nov 29, 2018	0.2500	0.2600	0.2288	0.2550	261,398	+0.02(+10.87%)
Nov 28, 2018	0.2300	0.2600	0.2100	0.2300	450,906	+0.00(+0.00%)
Nov 27, 2018	0.2500	0.2600	0.2300	0.2300	421,982	-0.02(-9.80%)
Nov 26, 2018	0.2500	0.2600	0.2451	0.2550	85,095	+0.01(+2.00%)
Nov 23, 2018	0.2900	0.2900	0.2500	0.2500	82,900	-0.00(-0.08%)
Nov 21, 2018		0.2502	0.2502	0.2502	0	+0.00(+0.08%)
Nov 20, 2018	0.2500	0.2500	0.2200	0.2500	433,202	+0.01(+2.04%)
Nov 19, 2018	0.2950	0.2950	0.2450	0.2450	322,700	-0.01(-2.00%)
Nov 16, 2018	0.2750	0.2750	0.2470	0.2500	277,100	-0.01(-2.00%)
Nov 15, 2018	0.2900	0.2900	0.2351	0.2551	1,180,059	-0.00(-1.88%)
Nov 14, 2018	0.3000	0.3100	0.2600	0.2600	762,046	-0.04(-13.33%)
Nov 13, 2018	0.3000	0.3100	0.3000	0.3000	509,594	+0.00(+0.13%)
Nov 12, 2018	0.3000	0.3000	0.2900	0.2996	164,651	-0.00(-0.13%)
Nov 09, 2018	0.3000	0.3100	0.2900	0.3000	261,600	-0.00(-1.02%)
Nov 08, 2018	0.3055	0.3100	0.2921	0.3031	231,351	+0.01(+4.16%)
Nov 07, 2018	0.3100	0.3100	0.2821	0.2910	200,093	-0.00(-0.72%)
Nov 06, 2018	0.3000	0.3090	0.2920	0.2931	163,497	-0.00(-0.95%)
Nov 05, 2018	0.3108	0.3173	0.2850	0.2959	262,368	-0.01(-4.55%)
Nov 02, 2018	0.3100	0.3200	0.3000	0.3100	348,100	+0.00(+0.16%)

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.