Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.160	1.280	1.160	1.250	159,105	+0.07(+5.93%)
Dec 28, 2023	1.190	1.330	1.130	1.180	217,109	-0.02(-1.67%)
Dec 27, 2023	1.200	1.210	1.120	1.200	163,576	+0.00(+0.17%)
Dec 26, 2023	1.200	1.250	1.150	1.198	186,888	-0.02(-1.40%)
Dec 22, 2023	1.190	1.270	1.170	1.215	202,377	+0.02(+1.25%)
Dec 21, 2023	1.400	1.400	1.110	1.200	608,594	-0.20(-14.29%)
Dec 20, 2023	1.300	1.420	1.200	1.400	845,347	-0.03(-2.10%)
Dec 19, 2023	1.400	1.510	1.300	1.430	2,417,111	-0.22(-13.33%)
Dec 18, 2023	1.510	2.130	1.260	1.650	67,084,704	+0.66(+66.67%)
Dec 15, 2023	1.040	1.050	0.9900	0.9900	25,554	-0.01(-0.91%)
Dec 14, 2023	0.9800	1.060	0.9700	0.9991	35,793	+0.01(+0.95%)
Dec 13, 2023	1.123	1.123	0.9600	0.9897	24,618	-0.08(-7.50%)
Dec 12, 2023	1.141	1.141	1.060	1.070	12,251	-0.07(-6.14%)
Dec 11, 2023	1.110	1.150	1.090	1.140	29,756	+0.03(+2.70%)
Dec 08, 2023	1.070	1.130	1.060	1.110	31,006	+0.05(+4.72%)
Dec 07, 2023	0.9800	1.089	0.9800	1.060	38,544	+0.07(+7.07%)
Dec 06, 2023	1.010	1.020	0.9800	0.9900	6,385	+0.01(+1.02%)
Dec 05, 2023	0.9500	1.050	0.9100	0.9800	89,827	+0.04(+4.26%)
Dec 04, 2023	0.9250	0.9800	0.8910	0.9400	60,824	+0.01(+1.08%)
Dec 01, 2023	0.9300	0.9300	0.8800	0.9300	25,297	+0.00(+0.00%)
Nov 30, 2023	0.9350	0.9350	0.8900	0.9300	6,514	+0.03(+3.33%)
Nov 29, 2023	0.9000	0.9101	0.8784	0.9000	18,080	+0.01(+1.60%)
Nov 28, 2023	0.8800	0.9200	0.8800	0.8858	13,115	-0.02(-2.66%)
Nov 27, 2023	0.8500	0.9200	0.8400	0.9100	13,781	+0.03(+3.41%)
Nov 24, 2023	0.8800	0.8800	0.8644	0.8800	22,304	+0.04(+4.64%)
Nov 22, 2023	0.8600	0.8600	0.8410	0.8410	6,091	-0.01(-1.06%)
Nov 21, 2023	0.8800	0.9001	0.8500	0.8500	53,429	-0.06(-6.59%)
Nov 20, 2023	0.8800	0.9200	0.8500	0.9100	32,991	-0.01(-1.08%)
Nov 17, 2023	0.8777	0.9400	0.8699	0.9199	28,364	+0.02(+2.21%)
Nov 16, 2023	0.9040	0.9040	0.8699	0.9000	8,065	+0.03(+3.31%)
Nov 15, 2023	0.8634	0.9000	0.8600	0.8712	33,119	-0.02(-2.11%)
Nov 14, 2023	0.9200	0.9700	0.8400	0.8900	23,064	-0.02(-2.56%)
Nov 13, 2023	0.9200	0.9890	0.8527	0.9134	12,591	-0.04(-3.85%)
Nov 10, 2023	0.9373	0.9740	0.8901	0.9500	14,605	+0.04(+4.40%)
Nov 09, 2023	0.9300	0.9576	0.8803	0.9100	22,651	-0.03(-3.19%)
Nov 08, 2023	0.9100	0.9400	0.8402	0.9400	58,061	+0.09(+11.11%)
Nov 07, 2023	0.8600	0.9199	0.8400	0.8460	17,260	+0.01(+0.59%)
Nov 06, 2023	0.8953	0.9250	0.8400	0.8410	22,046	-0.02(-2.21%)
Nov 03, 2023	0.9100	0.9988	0.8301	0.8600	66,737	+0.09(+10.98%)
Nov 02, 2023	0.9200	1.010	0.7749	0.7749	187,126	-0.16(-17.26%)
Nov 01, 2023	0.9492	0.9900	0.9012	0.9365	30,418	-0.04(-4.44%)
Oct 31, 2023	1.000	1.020	0.9201	0.9800	25,185	+0.03(+3.33%)
Oct 30, 2023	1.160	1.160	0.9000	0.9484	157,900	-0.09(-8.81%)
Oct 27, 2023	0.9500	1.050	0.9100	1.040	200,947	+0.10(+10.64%)
Oct 26, 2023	0.9900	0.9999	0.8900	0.9400	72,954	+0.05(+5.37%)
Oct 25, 2023	0.8490	1.020	0.8447	0.8921	590,020	+0.07(+8.32%)
Oct 24, 2023	0.8000	0.8500	0.7701	0.8236	29,050	+0.02(+2.96%)
Oct 23, 2023	0.8000	0.8399	0.7600	0.7999	21,953	-0.00(-0.01%)
Oct 20, 2023	0.7950	0.8000	0.7950	0.8000	7,091	+0.02(+2.20%)
Oct 19, 2023	0.7600	0.8400	0.7600	0.7828	6,655	+0.01(+1.66%)
Oct 18, 2023	0.7815	0.8499	0.7608	0.7700	38,263	+0.03(+3.91%)
Oct 17, 2023	0.7200	0.7949	0.7200	0.7410	63,109	+0.02(+2.92%)
Oct 16, 2023	0.8000	0.7800	0.7101	0.7200	78,437	-0.02(-2.83%)
Oct 13, 2023	0.7200	0.8000	0.7200	0.7410	40,429	-0.01(-1.20%)
Oct 12, 2023	0.7700	0.7800	0.7110	0.7500	67,853	-0.02(-1.96%)
Oct 11, 2023	0.7900	0.7999	0.7532	0.7650	48,370	-0.02(-1.92%)
Oct 10, 2023	0.8198	0.8198	0.7502	0.7800	75,348	+0.00(+0.00%)
Oct 09, 2023	0.7963	0.8000	0.7501	0.7800	51,592	+0.02(+2.58%)
Oct 06, 2023	0.7400	0.8000	0.7400	0.7604	102,754	+0.05(+7.10%)
Oct 05, 2023	0.7900	0.8199	0.7040	0.7100	29,056	-0.07(-8.97%)
Oct 04, 2023	0.8000	0.8190	0.7701	0.7800	25,610	-0.04(-4.88%)
Oct 03, 2023	0.8300	0.8500	0.8100	0.8200	16,685	-0.02(-2.26%)
Oct 02, 2023	0.9200	0.9200	0.8250	0.8390	17,820	-0.02(-2.46%)
Sep 29, 2023	0.8600	0.9000	0.8201	0.8602	20,059	+0.04(+4.90%)
Sep 28, 2023	0.8800	0.8900	0.8200	0.8200	189,056	-0.08(-8.89%)
Sep 27, 2023	0.9200	1.030	0.8919	0.9000	87,090	-0.02(-2.20%)
Sep 26, 2023	1.080	1.075	0.8650	0.9202	123,172	-0.11(-10.66%)
Sep 25, 2023	1.040	1.055	1.030	1.030	37,460	-0.02(-1.90%)
Sep 22, 2023	1.030	1.082	1.030	1.050	34,861	+0.00(+0.00%)
Sep 21, 2023	1.090	1.120	1.000	1.050	90,763	-0.04(-3.67%)
Sep 20, 2023	1.110	1.112	1.080	1.090	7,779	-0.02(-1.80%)
Sep 19, 2023	1.100	1.140	1.060	1.110	26,433	+0.01(+0.91%)
Sep 18, 2023	1.110	1.120	1.090	1.100	28,108	+0.00(+0.00%)
Sep 15, 2023	1.090	1.150	1.090	1.100	31,845	-0.02(-1.79%)
Sep 14, 2023	1.120	1.150	1.100	1.120	31,235	+0.03(+2.75%)
Sep 13, 2023	1.070	1.118	1.070	1.090	8,363	+0.03(+2.83%)
Sep 12, 2023	1.130	1.140	1.060	1.060	62,673	-0.09(-7.83%)
Sep 11, 2023	1.150	1.210	1.120	1.150	37,309	-0.02(-1.71%)
Sep 08, 2023	1.190	1.205	1.135	1.170	33,504	-0.04(-3.31%)
Sep 07, 2023	1.230	1.240	1.180	1.210	28,583	-0.05(-3.97%)
Sep 06, 2023	1.230	1.260	1.220	1.260	11,575	-0.01(-0.79%)
Sep 05, 2023	1.280	1.285	1.250	1.270	13,924	-0.02(-1.55%)
Sep 01, 2023	1.300	1.340	1.275	1.290	25,321	+0.01(+0.78%)
Aug 31, 2023	1.250	1.300	1.211	1.280	16,842	+0.03(+2.40%)
Aug 30, 2023	1.220	1.260	1.220	1.250	26,202	+0.00(+0.00%)
Aug 29, 2023	1.220	1.270	1.200	1.250	30,406	+0.05(+4.17%)
Aug 28, 2023	1.150	1.221	1.150	1.200	41,632	+0.05(+4.35%)
Aug 25, 2023	1.170	1.190	1.135	1.150	16,005	-0.02(-1.71%)
Aug 24, 2023	1.120	1.170	1.110	1.170	65,062	+0.06(+5.41%)
Aug 23, 2023	1.190	1.190	1.100	1.110	38,368	-0.06(-5.13%)
Aug 22, 2023	1.170	1.190	1.110	1.170	16,480	-0.01(-0.85%)
Aug 21, 2023	1.150	1.228	1.150	1.180	19,014	+0.00(+0.00%)
Aug 18, 2023	1.150	1.220	1.110	1.180	45,566	+0.01(+0.85%)
Aug 17, 2023	1.100	1.170	1.080	1.170	49,728	+0.08(+7.34%)
Aug 16, 2023	1.130	1.179	1.030	1.090	87,920	-0.03(-2.81%)
Aug 15, 2023	1.200	1.210	1.080	1.121	125,194	-0.10(-8.07%)
Aug 14, 2023	1.290	1.290	1.200	1.220	63,357	-0.04(-3.17%)
Aug 11, 2023	1.330	1.380	1.240	1.260	103,388	-0.12(-8.70%)
Aug 10, 2023	1.420	1.420	1.300	1.380	30,377	-0.02(-1.43%)
Aug 09, 2023	1.260	1.405	1.260	1.400	87,667	+0.11(+8.53%)
Aug 08, 2023	1.340	1.340	1.230	1.290	131,872	-0.03(-2.27%)
Aug 07, 2023	1.360	1.390	1.270	1.320	239,525	-0.13(-8.97%)
Aug 04, 2023	1.540	1.580	1.360	1.450	720,578	-0.20(-12.12%)
Aug 03, 2023	1.710	1.810	1.560	1.650	11,195,981	+0.19(+13.01%)
Aug 02, 2023	1.520	1.540	1.410	1.460	7,827	-0.07(-4.58%)
Aug 01, 2023	1.300	1.560	1.300	1.530	40,523	+0.21(+15.91%)
Jul 31, 2023	1.430	1.450	1.320	1.320	18,904	-0.08(-5.71%)
Jul 28, 2023	1.400	1.440	1.350	1.400	49,579	+0.02(+1.45%)
Jul 27, 2023	1.410	1.450	1.380	1.380	18,753	-0.05(-3.50%)
Jul 26, 2023	1.400	1.450	1.390	1.430	1,599	+0.03(+2.14%)
Jul 25, 2023	1.390	1.444	1.390	1.400	2,254	-0.00(-0.01%)
Jul 24, 2023	1.393	1.450	1.380	1.400	25,033	+0.02(+1.46%)
Jul 21, 2023	1.360	1.421	1.331	1.380	10,291	+0.00(+0.00%)
Jul 20, 2023	1.450	1.450	1.320	1.380	20,454	+0.04(+2.99%)
Jul 19, 2023	1.345	1.345	1.310	1.340	5,158	-0.03(-2.19%)
Jul 18, 2023	1.370	1.415	1.355	1.370	9,765	-0.08(-5.52%)
Jul 17, 2023	1.410	1.460	1.410	1.450	11,752	+0.00(+0.00%)
Jul 14, 2023	1.420	1.460	1.420	1.450	16,547	-0.01(-0.68%)
Jul 13, 2023	1.370	1.476	1.370	1.460	46,053	+0.09(+6.57%)
Jul 12, 2023	1.290	1.390	1.270	1.370	65,867	+0.13(+10.48%)
Jul 11, 2023	1.260	1.280	1.220	1.240	16,890	+0.02(+1.64%)
Jul 10, 2023	1.260	1.260	1.220	1.220	4,650	-0.04(-3.17%)
Jul 07, 2023	1.270	1.280	1.230	1.260	20,618	+0.00(+0.00%)
Jul 06, 2023	1.300	1.360	1.260	1.260	18,643	-0.04(-3.08%)
Jul 05, 2023	1.310	1.359	1.300	1.300	11,918	+0.01(+0.78%)
Jul 03, 2023	1.350	1.350	1.290	1.290	7,275	-0.07(-5.15%)
Jun 30, 2023	1.350	1.390	1.290	1.360	98,093	+0.04(+3.03%)
Jun 29, 2023	1.330	1.390	1.292	1.320	36,747	-0.03(-2.22%)
Jun 28, 2023	1.360	1.416	1.340	1.350	37,456	-0.07(-4.93%)
Jun 27, 2023	1.360	1.440	1.360	1.420	16,980	+0.06(+4.41%)
Jun 26, 2023	1.310	1.530	1.310	1.360	46,965	+0.02(+1.49%)
Jun 23, 2023	1.490	1.490	1.340	1.340	40,392	-0.13(-8.84%)
Jun 22, 2023	1.570	1.570	1.455	1.470	27,885	-0.10(-6.37%)
Jun 21, 2023	1.730	1.731	1.480	1.570	584,464	-0.06(-3.68%)
Jun 20, 2023	1.680	1.700	1.630	1.630	10,857	-0.05(-2.98%)
Jun 16, 2023	1.680	1.700	1.614	1.680	64,191	+0.02(+1.20%)
Jun 15, 2023	1.630	1.674	1.610	1.660	27,164	+0.32(+23.88%)
May 08, 2023	1.410	1.490	1.340	1.340	28,351	-0.11(-7.59%)
May 05, 2023	1.390	1.470	1.390	1.450	36,757	+0.07(+5.07%)
May 04, 2023	1.310	1.410	1.310	1.380	32,056	+0.05(+3.76%)
May 03, 2023	1.350	1.410	1.310	1.330	18,178	-0.02(-1.48%)
May 02, 2023	1.355	1.380	1.325	1.350	20,396	+0.00(+0.00%)
May 01, 2023	1.300	1.390	1.300	1.350	8,027	+0.02(+1.50%)
Apr 28, 2023	1.300	1.361	1.270	1.330	98,786	+0.03(+2.31%)
Apr 27, 2023	1.240	1.340	1.240	1.300	57,511	+0.06(+4.84%)
Apr 26, 2023	1.270	1.300	1.180	1.240	174,521	-0.07(-5.34%)
Apr 25, 2023	1.350	1.440	1.270	1.310	68,036	-0.03(-2.25%)
Apr 24, 2023	1.720	1.720	1.180	1.340	121,736	-0.39(-22.54%)
Apr 21, 2023	1.685	1.770	1.685	1.730	29,222	+0.06(+3.59%)
Apr 20, 2023	1.670	1.700	1.670	1.670	10,036	-0.01(-0.60%)
Apr 19, 2023	1.650	1.730	1.650	1.680	21,456	+0.03(+1.82%)
Apr 18, 2023	1.650	1.750	1.650	1.650	18,882	-0.08(-4.62%)
Apr 17, 2023	1.660	1.790	1.620	1.730	67,911	+0.05(+3.04%)
Apr 14, 2023	1.720	1.790	1.675	1.679	26,530	-0.04(-2.38%)
Apr 13, 2023	1.730	1.800	1.720	1.720	19,772	-0.01(-0.58%)
Apr 12, 2023	1.825	1.846	1.730	1.730	10,458	-0.14(-7.49%)
Apr 11, 2023	1.830	1.890	1.830	1.870	7,920	+0.07(+3.89%)
Apr 10, 2023	1.710	1.850	1.710	1.800	16,006	+0.06(+3.45%)
Apr 06, 2023	1.740	1.760	1.703	1.740	76,079	+0.00(+0.00%)
Apr 05, 2023	1.800	1.810	1.710	1.740	62,356	-0.05(-2.79%)
Apr 04, 2023	1.820	1.870	1.750	1.790	46,530	-0.06(-3.24%)
Apr 03, 2023	1.850	1.880	1.815	1.850	17,485	-0.02(-1.07%)
Mar 31, 2023	1.860	1.920	1.820	1.870	12,301	-0.01(-0.53%)
Mar 30, 2023	1.880	1.950	1.870	1.880	10,132	+0.00(+0.00%)
Mar 29, 2023	1.850	1.920	1.850	1.880	18,198	+0.01(+0.53%)
Mar 28, 2023	1.940	1.990	1.850	1.870	43,899	-0.12(-6.03%)
Mar 27, 2023	1.980	1.990	1.940	1.990	10,083	+0.01(+0.51%)
Mar 24, 2023	1.870	1.990	1.870	1.980	7,823	+0.06(+3.13%)
Mar 23, 2023	1.860	2.110	1.860	1.920	42,248	+0.06(+3.23%)
Mar 22, 2023	2.200	2.205	1.835	1.860	228,890	-0.37(-16.59%)
Mar 21, 2023	2.310	2.310	2.230	2.230	7,021	-0.03(-1.33%)
Mar 20, 2023	2.290	2.295	2.260	2.260	4,928	+0.00(+0.00%)
Mar 17, 2023	2.253	2.300	2.250	2.260	12,061	-0.04(-1.74%)
Mar 16, 2023	2.300	2.300	2.250	2.300	8,685	+0.04(+1.77%)
Mar 15, 2023	2.280	2.360	2.250	2.260	21,334	-0.05(-2.16%)
Mar 14, 2023	2.310	2.400	2.308	2.310	29,673	-0.07(-2.94%)
Mar 13, 2023	2.470	2.470	2.290	2.380	28,322	+0.07(+3.03%)
Mar 10, 2023	2.424	2.424	2.280	2.310	17,932	-0.07(-2.94%)
Mar 09, 2023	2.400	2.400	2.350	2.380	9,611	-0.02(-0.83%)
Mar 08, 2023	2.330	2.480	2.330	2.400	35,322	+0.11(+4.80%)
Mar 07, 2023	2.250	2.344	2.250	2.290	32,615	+0.04(+1.78%)
Mar 06, 2023	2.250	2.397	2.250	2.250	72,764	+0.00(+0.00%)
Mar 03, 2023	2.500	2.500	2.250	2.250	513,021	-0.53(-19.06%)
Mar 02, 2023	2.780	2.780	2.740	2.780	18,646	+0.09(+3.35%)
Mar 01, 2023	2.670	2.770	2.650	2.690	11,703	-0.01(-0.37%)
Feb 28, 2023	2.663	2.730	2.663	2.700	18,660	+0.03(+1.12%)
Feb 27, 2023	2.650	2.730	2.650	2.670	14,175	-0.01(-0.37%)
Feb 24, 2023	2.670	2.770	2.620	2.680	20,732	-0.03(-1.11%)
Feb 23, 2023	2.860	2.910	2.710	2.710	29,416	-0.13(-4.58%)
Feb 22, 2023	2.860	2.930	2.840	2.840	21,820	-0.09(-3.07%)
Feb 21, 2023	3.020	3.020	2.930	2.930	6,802	-0.04(-1.35%)
Feb 17, 2023	2.970	3.060	2.960	2.970	40,940	-0.01(-0.34%)
Feb 16, 2023	2.971	2.990	2.930	2.980	20,855	+0.04(+1.19%)
Feb 15, 2023	2.925	2.945	2.890	2.945	12,314	+0.05(+1.90%)
Feb 14, 2023	2.860	2.920	2.850	2.890	13,362	-0.01(-0.34%)
Feb 13, 2023	2.880	2.920	2.850	2.900	35,057	-0.02(-0.68%)
Feb 10, 2023	2.900	2.950	2.895	2.920	14,700	+0.01(+0.34%)
Feb 09, 2023	2.850	2.952	2.850	2.910	33,192	+0.04(+1.39%)
Feb 08, 2023	2.870	2.880	2.860	2.870	11,267	+0.00(+0.00%)
Feb 07, 2023	2.880	2.880	2.840	2.870	25,507	+0.04(+1.41%)
Feb 06, 2023	2.920	2.980	2.830	2.830	39,940	-0.13(-4.39%)
Feb 03, 2023	2.975	3.000	2.950	2.960	8,319	+0.01(+0.34%)
Feb 02, 2023	2.970	3.020	2.930	2.950	14,101	-0.01(-0.34%)
Feb 01, 2023	2.890	3.079	2.800	2.960	35,611	-0.04(-1.33%)
Jan 31, 2023	3.000	3.140	3.000	3.000	37,241	+0.07(+2.39%)
Jan 30, 2023	2.843	3.000	2.843	2.930	22,884	+0.03(+1.03%)
Jan 27, 2023	3.000	3.000	2.850	2.900	33,831	-0.10(-3.33%)
Jan 26, 2023	2.920	3.000	2.915	3.000	42,747	+0.08(+2.74%)
Jan 25, 2023	2.700	2.920	2.700	2.920	42,960	+0.12(+4.29%)
Jan 24, 2023	2.820	2.850	2.800	2.800	29,015	-0.07(-2.27%)
Jan 23, 2023	2.930	2.930	2.840	2.865	23,940	-0.03(-1.21%)
Jan 20, 2023	3.000	3.000	2.900	2.900	14,919	-0.10(-3.33%)
Jan 19, 2023	3.010	3.030	2.970	3.000	2,925	+0.01(+0.33%)
Jan 18, 2023	3.000	3.040	2.990	2.990	24,851	+0.03(+1.01%)
Jan 17, 2023	2.980	3.078	2.930	2.960	32,974	-0.04(-1.33%)
Jan 13, 2023	3.100	3.199	2.950	3.000	42,804	+0.05(+1.69%)
Jan 12, 2023	3.120	3.270	2.950	2.950	45,700	-0.10(-3.28%)
Jan 11, 2023	3.540	3.540	3.040	3.050	79,799	-0.49(-13.84%)
Jan 10, 2023	3.460	3.540	3.435	3.540	8,377	+0.14(+4.12%)
Jan 09, 2023	3.330	3.460	3.330	3.400	41,568	+0.04(+1.19%)
Jan 06, 2023	3.430	3.490	3.320	3.360	27,957	-0.09(-2.48%)
Jan 05, 2023	3.511	3.511	3.402	3.445	25,436	-0.11(-3.22%)
Jan 04, 2023	3.570	3.580	3.430	3.560	13,232	+0.13(+3.79%)

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.