Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.860	1.940	1.820	1.840	479,907	-0.04(-2.13%)
Dec 29, 2022	1.800	1.920	1.770	1.880	370,727	+0.11(+6.21%)
Dec 28, 2022	1.800	1.860	1.745	1.770	275,074	-0.06(-3.28%)
Dec 27, 2022	1.940	1.940	1.800	1.830	256,667	-0.09(-4.69%)
Dec 23, 2022	1.920	1.920	1.800	1.920	388,024	+0.00(+0.00%)
Dec 22, 2022	1.730	1.920	1.645	1.920	581,750	+0.21(+12.28%)
Dec 21, 2022	1.630	1.720	1.570	1.710	354,955	+0.10(+6.21%)
Dec 20, 2022	1.510	1.620	1.500	1.610	866,867	+0.10(+6.62%)
Dec 19, 2022	1.600	1.600	1.450	1.510	979,529	-0.10(-6.21%)
Dec 16, 2022	1.620	1.690	1.532	1.610	6,617,109	+0.00(+0.00%)
Dec 15, 2022	1.560	1.630	1.480	1.610	1,282,807	-0.02(-1.23%)
Dec 14, 2022	1.600	1.660	1.550	1.630	1,077,655	+0.03(+1.87%)
Dec 13, 2022	1.750	1.830	1.535	1.600	885,754	-0.10(-5.88%)
Dec 12, 2022	1.650	1.860	1.609	1.700	603,209	+0.11(+6.92%)
Dec 09, 2022	1.640	1.690	1.585	1.590	413,800	-0.05(-3.05%)
Dec 08, 2022	1.610	1.720	1.600	1.640	328,955	+0.04(+2.50%)
Dec 07, 2022	1.820	1.850	1.600	1.600	573,964	-0.20(-11.11%)
Dec 06, 2022	1.930	1.950	1.780	1.800	537,361	-0.12(-6.25%)
Dec 05, 2022	1.920	1.960	1.870	1.920	474,376	+0.03(+1.59%)
Dec 02, 2022	1.910	1.950	1.830	1.890	675,014	-0.02(-1.05%)
Dec 01, 2022	1.990	2.060	1.890	1.910	317,747	-0.04(-2.05%)
Nov 30, 2022	2.050	2.050	1.830	1.950	744,215	-0.06(-2.99%)
Nov 29, 2022	2.030	2.120	1.970	2.010	372,976	+0.01(+0.50%)
Nov 28, 2022	2.200	2.230	1.920	2.000	719,410	-0.24(-10.71%)
Nov 25, 2022	2.240	2.260	2.145	2.240	333,666	+0.00(+0.00%)
Nov 23, 2022	2.190	2.295	2.090	2.240	642,168	+0.13(+6.16%)
Nov 22, 2022	2.180	2.180	2.030	2.110	595,252	-0.03(-1.40%)
Nov 21, 2022	2.180	2.253	2.090	2.140	663,434	-0.06(-2.73%)
Nov 18, 2022	2.470	2.480	2.190	2.200	296,464	-0.23(-9.47%)
Nov 17, 2022	2.420	2.500	2.370	2.430	400,455	-0.04(-1.62%)
Nov 16, 2022	2.420	2.500	2.370	2.470	652,942	+0.02(+0.82%)
Nov 15, 2022	2.410	2.480	2.350	2.450	871,889	+0.10(+4.26%)
Nov 14, 2022	2.300	2.350	2.200	2.350	1,114,538	+0.01(+0.43%)
Nov 11, 2022	2.150	2.360	2.039	2.340	2,121,380	+0.24(+11.43%)
Nov 10, 2022	2.160	2.160	2.041	2.100	720,469	+0.13(+6.60%)
Nov 09, 2022	2.350	2.390	1.960	1.970	816,602	-0.39(-16.53%)
Nov 08, 2022	2.550	2.625	2.310	2.360	1,042,310	-0.17(-6.72%)
Nov 07, 2022	2.400	2.550	2.310	2.530	838,081	+0.12(+4.98%)
Nov 04, 2022	2.280	2.445	2.250	2.410	586,297	+0.16(+7.11%)
Nov 03, 2022	2.190	2.290	2.190	2.250	450,424	-0.01(-0.44%)
Nov 02, 2022	2.270			2.260	611,433	-0.03(-1.31%)
Nov 01, 2022	2.260	2.300	2.180	2.290	408,594	+0.04(+1.78%)
Oct 31, 2022	2.230	2.250	2.145	2.250	336,048	+0.03(+1.35%)
Oct 28, 2022	2.170	2.260	2.125	2.220	335,186	+0.02(+0.91%)
Oct 27, 2022	2.250	2.330	2.190	2.200	537,848	+0.00(+0.00%)
Oct 26, 2022	2.210	2.340	2.140	2.200	561,257	-0.01(-0.45%)
Oct 25, 2022	2.090	2.250	2.080	2.210	696,960	+0.14(+6.76%)
Oct 24, 2022	1.990	2.080	1.930	2.070	318,035	+0.06(+2.99%)
Oct 21, 2022	2.040	2.075	1.950	2.010	305,137	-0.04(-1.95%)
Oct 20, 2022	2.070	2.120	1.940	2.050	398,119	-0.05(-2.38%)
Oct 19, 2022	2.110	2.180	2.070	2.100	395,630	-0.01(-0.47%)
Oct 18, 2022	2.050	2.195	2.050	2.110	464,073	+0.07(+3.43%)
Oct 17, 2022	2.010	2.050	1.960	2.040	596,664	+0.11(+5.70%)
Oct 14, 2022	1.940	2.090	1.875	1.930	999,783	+0.00(+0.00%)
Oct 13, 2022	1.630	1.940	1.630	1.930	685,568	+0.19(+10.92%)
Oct 12, 2022	1.600	1.750	1.600	1.740	385,296	+0.06(+3.57%)
Oct 11, 2022	1.600	1.720	1.530	1.680	607,530	+0.08(+5.00%)
Oct 10, 2022	1.590	1.650	1.535	1.600	281,307	+0.05(+3.23%)
Oct 07, 2022	1.620	1.625	1.500	1.550	432,083	-0.07(-4.32%)
Oct 06, 2022	1.650	1.710	1.600	1.620	368,639	-0.03(-1.82%)
Oct 05, 2022	1.730	1.730	1.621	1.650	235,444	-0.08(-4.62%)
Oct 04, 2022	1.750	1.810	1.710	1.730	593,237	+0.00(+0.00%)
Oct 03, 2022	1.720	1.780	1.620	1.730	447,224	+0.03(+1.76%)
Sep 30, 2022	1.590	1.810	1.590	1.700	436,465	+0.10(+6.25%)
Sep 29, 2022	1.700	1.710	1.530	1.600	431,986	-0.14(-8.05%)
Sep 28, 2022	1.740	1.780	1.695	1.740	334,866	+0.01(+0.58%)
Sep 27, 2022	1.660	1.760	1.630	1.730	1,073,832	+0.14(+8.81%)
Sep 26, 2022	1.590	1.650	1.550	1.590	389,697	+0.00(+0.00%)
Sep 23, 2022	1.710	1.730	1.450	1.590	714,150	-0.17(-9.66%)
Sep 22, 2022	1.930	1.930	1.710	1.760	417,308	-0.16(-8.33%)
Sep 21, 2022	2.030	2.040	1.840	1.920	887,462	-0.14(-6.80%)
Sep 20, 2022	2.020	2.070	1.990	2.060	505,085	-0.02(-0.96%)
Sep 19, 2022	2.010	2.130	1.930	2.080	461,609	-0.07(-3.26%)
Sep 16, 2022	1.940	2.210	1.900	2.150	1,098,465	+0.17(+8.59%)
Sep 15, 2022	2.110	2.110	1.970	1.980	340,211	-0.13(-6.16%)
Sep 14, 2022	2.130	2.130	2.060	2.110	261,663	+0.02(+0.96%)
Sep 13, 2022	2.200	2.210	2.074	2.090	444,686	-0.23(-9.91%)
Sep 12, 2022	2.310	2.370	2.260	2.320	369,109	+0.06(+2.65%)
Sep 09, 2022	2.150	2.300	2.150	2.260	596,954	+0.17(+8.13%)
Sep 08, 2022	2.050	2.110	1.996	2.090	325,911	-0.02(-0.95%)
Sep 07, 2022	2.110	2.120	1.940	2.110	514,767	+0.01(+0.48%)
Sep 06, 2022	2.240	2.260	1.920	2.100	769,040	-0.14(-6.25%)
Sep 02, 2022	2.260	2.300	2.200	2.240	391,677	+0.05(+2.28%)
Sep 01, 2022	2.340	2.360	2.130	2.190	575,997	-0.18(-7.59%)
Aug 31, 2022	2.070	2.380	2.060	2.370	969,376	+0.29(+13.94%)
Aug 30, 2022	2.140	2.140	2.022	2.080	440,426	-0.06(-2.80%)
Aug 29, 2022	1.990	2.140	1.990	2.140	414,791	+0.08(+3.88%)
Aug 26, 2022	1.950	2.120	1.950	2.060	814,970	+0.14(+7.29%)
Aug 25, 2022	1.970	2.020	1.885	1.920	367,079	-0.06(-3.03%)
Aug 24, 2022	1.960	2.020	1.900	1.980	406,490	+0.07(+3.66%)
Aug 23, 2022	1.920	1.970	1.840	1.910	520,390	+0.02(+1.06%)
Aug 22, 2022	1.890	1.910	1.775	1.890	618,827	-0.08(-4.06%)
Aug 19, 2022	1.910	2.022	1.872	1.970	1,168,264	-0.08(-3.90%)
Aug 18, 2022	2.100	2.140	2.030	2.050	494,731	-0.07(-3.30%)
Aug 17, 2022	2.180	2.180	2.070	2.120	541,050	-0.06(-2.75%)
Aug 16, 2022	2.270	2.275	2.090	2.180	749,763	-0.11(-4.80%)
Aug 15, 2022	2.150	2.310	2.120	2.290	1,386,644	+0.11(+5.05%)
Aug 12, 2022	2.150	2.250	2.061	2.180	1,376,197	+0.03(+1.40%)
Aug 11, 2022	2.210	2.340	2.110	2.150	1,696,576	+0.04(+1.90%)
Aug 10, 2022	2.170	2.230	2.090	2.110	1,494,779	+0.04(+1.93%)
Aug 09, 2022	2.190	2.190	1.980	2.070	888,686	-0.12(-5.48%)
Aug 08, 2022	2.060	2.237	2.060	2.190	1,238,032	+0.16(+7.88%)
Aug 05, 2022	2.170	2.190	1.900	2.030	2,188,219	-0.15(-6.88%)
Aug 04, 2022	2.250	2.510	2.130	2.180	2,190,112	-0.14(-6.03%)
Aug 03, 2022	2.320	2.390	2.210	2.320	1,513,738	-0.04(-1.69%)
Aug 02, 2022	2.200	2.440	2.162	2.360	2,711,349	+0.11(+4.89%)
Aug 01, 2022	1.960	2.320	1.960	2.250	2,081,327	+0.13(+6.13%)
Jul 29, 2022	2.180	2.290	1.940	2.120	3,155,527	-0.08(-3.64%)
Jul 28, 2022	2.190	2.260	1.970	2.200	5,497,936	+0.04(+1.85%)
Jul 27, 2022	1.890	2.200	1.860	2.160	5,245,998	+0.30(+16.13%)
Jul 26, 2022	1.830	1.950	1.660	1.860	2,841,705	-0.08(-4.12%)
Jul 25, 2022	1.970	2.070	1.820	1.940	3,183,355	-0.19(-8.92%)
Jul 22, 2022	2.630	2.650	2.020	2.130	19,125,368	-0.12(-5.33%)
Jul 21, 2022	2.040	2.420	2.000	2.250	10,894,925	-0.24(-9.64%)
Jul 20, 2022	2.290	2.950	2.200	2.490	93,146,192	+0.37(+17.45%)
Jul 19, 2022	1.360	2.150	1.350	2.120	131,068,864	+1.06(+100.00%)
Jul 18, 2022	1.070	1.110	1.030	1.060	6,425,733	+0.02(+1.92%)
Jul 15, 2022	0.9200	1.050	0.8900	1.040	735,189	+0.14(+15.86%)
Jul 14, 2022	0.9200	0.9200	0.8761	0.8976	191,818	+0.02(+2.00%)
Jul 13, 2022	0.9900	0.9900	0.8500	0.8800	1,002,522	-0.11(-10.79%)
Jul 12, 2022	1.050	1.050	0.9801	0.9864	401,603	-0.07(-6.94%)
Jul 11, 2022	1.060	1.140	1.040	1.060	613,303	+0.00(+0.00%)
Jul 08, 2022	1.090	1.140	1.020	1.060	369,651	-0.04(-3.64%)
Jul 07, 2022	0.9800	1.120	0.9515	1.100	2,063,117	+0.11(+11.38%)
Jul 06, 2022	1.000	1.037	0.9500	0.9876	171,892	-0.03(-3.18%)
Jul 05, 2022	0.9900	1.020	0.9300	1.020	287,235	+0.06(+5.70%)
Jul 01, 2022	1.070	1.070	0.9200	0.9650	544,811	-0.09(-8.10%)
Jun 30, 2022	1.080	1.080	1.040	1.050	689,336	-0.05(-4.55%)
Jun 29, 2022	1.150	1.160	1.090	1.100	705,936	-0.05(-4.35%)
Jun 28, 2022	1.070	1.170	1.060	1.150	901,328	+0.08(+7.48%)
Jun 27, 2022	1.150	1.170	1.060	1.070	405,507	-0.10(-8.55%)
Jun 24, 2022	1.100	1.170	1.080	1.170	1,354,171	+0.08(+7.34%)
Jun 23, 2022	1.230	1.240	1.050	1.090	884,352	-0.11(-9.17%)
Jun 22, 2022	1.100	1.230	1.090	1.200	915,762	-0.01(-0.83%)
Jun 21, 2022	1.140	1.290	1.140	1.210	1,390,009	+0.13(+12.04%)
Jun 17, 2022	1.030	1.080	1.020	1.080	701,034	+0.05(+4.85%)
Jun 16, 2022	1.000	1.050	0.9503	1.030	844,603	+0.02(+1.98%)
Jun 15, 2022	1.020	1.080	0.9500	1.010	1,501,583	-0.02(-1.94%)
Jun 14, 2022	1.260	1.260	0.9800	1.030	2,509,914	-0.27(-20.77%)
Jun 13, 2022				1.300	0	-1.44(-52.55%)
Jun 10, 2022	3.290	3.310	2.650	2.740	429,031	-0.71(-20.58%)
Jun 09, 2022	3.950	4.040	3.420	3.450	144,792	-0.53(-13.32%)
Jun 08, 2022	3.600	4.160	3.540	3.980	228,836	+0.14(+3.65%)
Jun 07, 2022	3.730	3.960	3.560	3.840	380,985	+0.05(+1.32%)
Jun 06, 2022	4.360	4.460	3.610	3.790	435,354	-0.56(-12.87%)
Jun 03, 2022	4.870	4.870	4.200	4.350	219,148	-0.45(-9.38%)
Jun 02, 2022	4.900	5.000	4.500	4.800	386,471	-0.06(-1.23%)
Jun 01, 2022	4.950	4.950	4.350	4.860	389,626	+0.03(+0.62%)
May 31, 2022	4.740	4.980	4.710	4.830	761,813	+0.23(+5.00%)
May 27, 2022	3.820	4.680	3.781	4.600	611,021	+0.80(+21.05%)
May 26, 2022	3.800	3.820	3.730	3.800	164,883	+0.03(+0.80%)
May 25, 2022	3.650	3.788	3.420	3.770	299,481	+0.11(+3.01%)
May 24, 2022	3.650	3.900	3.570	3.660	221,566	+0.10(+2.81%)
May 23, 2022	3.620	3.970	3.550	3.560	609,120	-0.09(-2.47%)
May 20, 2022	3.400	4.250	3.120	3.650	2,308,871	+0.56(+18.12%)
May 19, 2022	2.470	3.248	2.361	3.090	251,449	+0.55(+21.65%)
May 18, 2022	2.480	2.650	2.450	2.540	242,473	+0.04(+1.60%)
May 17, 2022	2.180	2.590	2.100	2.500	617,502	+0.32(+14.68%)
May 16, 2022	1.900	2.180	1.890	2.180	211,478	+0.38(+21.11%)
May 13, 2022	1.730	1.989	1.730	1.800	543,507	-0.65(-26.53%)
May 11, 2022				2.450	0	-0.14(-5.41%)
May 10, 2022	2.910	2.980	2.500	2.590	175,635	-0.23(-8.16%)
May 09, 2022	3.510	3.520	2.810	2.820	148,634	-0.72(-20.34%)
May 06, 2022	3.430	3.540	3.000	3.540	137,093	+0.17(+5.04%)
May 05, 2022	3.270	3.490	3.120	3.370	69,809	+0.15(+4.66%)
May 04, 2022	2.940	3.240	2.900	3.220	62,298	+0.27(+9.15%)
May 03, 2022	2.950	3.003	2.764	2.950	89,188	+0.00(+0.00%)
May 02, 2022	3.370	3.390	2.900	2.950	355,860	-0.48(-13.99%)
Apr 28, 2022				3.430	0	-0.15(-4.19%)
Apr 27, 2022				3.580	0	-0.22(-5.79%)
Apr 26, 2022	4.030	4.030	3.795	3.800	201,010	-0.20(-5.00%)
Apr 25, 2022	4.000	4.070	3.900	4.000	128,060	-0.02(-0.50%)
Apr 22, 2022	4.030	4.100	4.000	4.020	231,289	-0.09(-2.19%)
Apr 21, 2022	4.610	4.780	4.040	4.110	371,281	-0.59(-12.55%)
Apr 20, 2022	4.750	4.770	4.600	4.700	211,901	-0.05(-1.05%)
Apr 19, 2022	4.500	4.800	4.450	4.750	319,939	+0.25(+5.56%)
Apr 18, 2022	4.600	4.668	4.460	4.500	145,055	-0.28(-5.86%)
Apr 14, 2022	4.700	4.900	4.580	4.780	372,108	-0.07(-1.44%)

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.