Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.150	1.210	1.140	1.210	38,225	+0.03(+2.54%)
Mar 27, 2024	1.210	1.230	1.161	1.180	19,684	-0.04(-3.28%)
Mar 26, 2024	1.210	1.300	1.110	1.220	132,817	+0.01(+0.83%)
Mar 25, 2024	1.340	1.400	1.190	1.210	131,852	-0.13(-9.70%)
Mar 22, 2024	1.120	1.430	1.120	1.340	181,500	+0.24(+21.82%)
Mar 21, 2024	1.280	1.290	1.040	1.100	172,777	-0.23(-17.29%)
Mar 20, 2024	1.510	1.519	1.220	1.330	178,827	-0.17(-11.33%)
Mar 19, 2024	1.520	1.570	1.440	1.500	146,110	+0.04(+2.74%)
Mar 18, 2024	1.450	1.630	1.320	1.460	306,444	+0.14(+10.61%)
Mar 15, 2024	1.390	1.660	1.270	1.320	406,008	-0.03(-2.22%)
Mar 14, 2024	1.290	1.390	1.290	1.350	201,540	+0.08(+6.30%)
Mar 13, 2024	1.190	1.350	1.130	1.270	220,962	+0.11(+9.48%)
Mar 12, 2024	1.220	1.220	1.160	1.160	48,037	-0.02(-1.70%)
Mar 11, 2024	1.160	1.231	1.130	1.180	39,942	+0.02(+1.73%)
Mar 08, 2024	1.230	1.250	1.100	1.160	55,505	-0.03(-2.51%)
Mar 07, 2024	1.100	1.250	1.100	1.190	162,352	+0.09(+8.67%)
Mar 06, 2024	0.9600	1.100	0.9411	1.095	139,052	+0.16(+16.86%)
Mar 05, 2024	0.9500	0.9500	0.9138	0.9370	71,373	+0.04(+4.11%)
Mar 04, 2024	0.9300	0.9400	0.8900	0.9000	54,775	+0.00(+0.00%)
Mar 01, 2024	0.8800	0.9337	0.8070	0.9000	102,150	+0.05(+5.88%)
Feb 29, 2024	0.8200	0.8820	0.8100	0.8500	40,359	+0.05(+6.25%)
Feb 28, 2024	0.8300	0.8797	0.8000	0.8000	15,252	-0.02(-2.44%)
Feb 27, 2024	0.8900	0.8910	0.8000	0.8200	24,805	-0.04(-4.76%)
Feb 26, 2024	0.9100	0.9100	0.8610	0.8610	56,243	-0.04(-4.33%)
Feb 23, 2024	0.8890	0.9225	0.8745	0.9000	45,765	+0.03(+3.85%)
Feb 22, 2024	0.9200	0.9200	0.8610	0.8666	16,836	-0.03(-3.71%)
Feb 21, 2024	0.8900	0.9175	0.8700	0.9000	19,772	+0.03(+3.66%)
Feb 20, 2024	0.9600	0.9600	0.8610	0.8682	42,937	-0.07(-7.10%)
Feb 16, 2024	0.8610	0.9500	0.8610	0.9346	49,944	+0.05(+6.20%)
Feb 15, 2024	0.9600	0.9700	0.8610	0.8800	26,200	-0.04(-4.35%)
Feb 14, 2024	0.9400	0.9500	0.8610	0.9200	19,795	+0.02(+2.22%)
Feb 13, 2024	0.9900	0.9900	0.8500	0.9000	124,290	-0.06(-6.11%)
Feb 12, 2024	0.9333	0.9700	0.9330	0.9586	135,799	+0.12(+14.12%)
Feb 09, 2024	0.9000	0.9600	0.8000	0.8400	126,765	+0.02(+2.40%)
Feb 08, 2024	0.7499	0.9900	0.7200	0.8203	217,934	+0.19(+30.21%)
Feb 07, 2024	0.7200	0.7171	0.6200	0.6300	29,923	-0.05(-7.75%)
Feb 06, 2024	0.6500	0.7200	0.6233	0.6829	25,249	-0.04(-5.15%)
Feb 05, 2024	0.7450	0.7490	0.7200	0.7200	11,071	+0.00(+0.00%)
Feb 02, 2024	0.7400	0.7400	0.7150	0.7200	14,552	+0.01(+1.84%)
Feb 01, 2024	0.7400	0.7400	0.6875	0.7070	9,208	-0.01(-1.12%)
Jan 31, 2024	0.7400	0.7400	0.7000	0.7150	11,835	-0.03(-3.38%)
Jan 30, 2024	0.6650	0.7400	0.6650	0.7400	32,722	+0.08(+12.10%)
Jan 29, 2024	0.6740	0.7009	0.6601	0.6601	7,213	+0.01(+0.78%)
Jan 26, 2024	0.6550	0.6799	0.6550	0.6550	3,614	+0.00(+0.74%)
Jan 25, 2024	0.6300	0.6700	0.6300	0.6502	13,705	+0.02(+3.21%)
Jan 24, 2024	0.6617	0.6667	0.6300	0.6300	16,561	-0.03(-4.59%)
Jan 23, 2024	0.6550	0.6603	0.6550	0.6603	13,495	+0.01(+1.32%)
Jan 22, 2024	0.6700	0.6870	0.6500	0.6517	13,550	-0.02(-3.16%)
Jan 19, 2024	0.6700	0.6730	0.6350	0.6730	21,713	+0.01(+1.95%)
Jan 18, 2024	0.7199	0.7199	0.6600	0.6601	3,565	+0.01(+0.76%)
Jan 17, 2024	0.6550	0.6890	0.6550	0.6551	5,894	-0.01(-1.49%)
Jan 16, 2024	0.6650	0.6775	0.6650	0.6650	4,714	+0.01(+0.76%)
Jan 12, 2024	0.7300	0.7300	0.6600	0.6600	11,743	-0.02(-3.15%)
Jan 11, 2024	0.7200	0.7200	0.6500	0.6815	21,707	-0.01(-1.23%)
Jan 10, 2024	0.7300	0.7400	0.6900	0.6900	9,475	-0.01(-1.57%)
Jan 09, 2024	0.7082	0.7400	0.6900	0.7010	6,102	+0.01(+1.58%)
Jan 08, 2024	0.7400	0.7400	0.6801	0.6901	3,417	+0.00(+0.01%)
Jan 05, 2024	0.6825	0.7400	0.6750	0.6900	5,168	+0.01(+1.02%)
Jan 04, 2024	0.6935	0.7001	0.6600	0.6830	5,007	-0.02(-2.44%)
Jan 03, 2024	0.7390	0.7390	0.6975	0.7001	8,050	-0.00(-0.70%)
Jan 02, 2024	0.7400	0.7400	0.6600	0.7050	21,605	-0.04(-4.73%)
Dec 29, 2023	0.7500	0.7500	0.6900	0.7400	16,153	+0.04(+5.70%)
Dec 28, 2023	0.7000	0.7400	0.7000	0.7001	14,577	-0.00(-0.31%)
Dec 27, 2023	0.7350	0.7500	0.6750	0.7023	31,522	+0.00(+0.33%)
Dec 26, 2023	0.6700	0.7290	0.6700	0.7000	4,500	+0.01(+2.19%)
Dec 22, 2023	0.7300	0.7300	0.6850	0.6850	19,885	-0.00(-0.42%)
Dec 21, 2023	0.6810	0.7200	0.6750	0.6879	10,872	-0.01(-1.73%)
Dec 20, 2023	0.7200	0.7200	0.6751	0.7000	11,062	-0.01(-1.70%)
Dec 19, 2023	0.7300	0.7300	0.6600	0.7121	8,933	+0.01(+1.73%)
Dec 18, 2023	0.6900	0.7000	0.6900	0.7000	8,138	+0.00(+0.00%)
Dec 15, 2023	0.7000	0.7760	0.6500	0.7000	17,031	-0.03(-4.12%)
Dec 14, 2023	0.7379	0.7701	0.7300	0.7301	3,878	-0.01(-0.94%)
Dec 13, 2023	0.7261	0.7379	0.7261	0.7370	2,884	-0.00(-0.12%)
Dec 12, 2023	0.7600	0.7800	0.7100	0.7379	11,381	-0.06(-7.76%)
Dec 11, 2023	0.7301	0.8000	0.7130	0.8000	11,926	+0.02(+2.30%)
Dec 08, 2023	0.8270	0.8270	0.7800	0.7820	5,477	-0.05(-5.78%)
Dec 07, 2023	0.8400	0.8400	0.7800	0.8300	4,328	+0.05(+6.41%)
Dec 06, 2023	0.7980	0.8459	0.7700	0.7800	14,979	-0.00(-0.12%)
Dec 05, 2023	0.8400	0.8600	0.7809	0.7809	26,432	-0.05(-5.93%)
Dec 04, 2023	0.8400	0.8600	0.7850	0.8301	42,197	+0.00(+0.01%)
Dec 01, 2023	0.8100	0.8400	0.7800	0.8300	40,015	+0.02(+2.47%)
Nov 30, 2023	0.8108	0.8111	0.7635	0.8100	4,397	+0.03(+3.85%)
Nov 29, 2023	0.8390	0.8399	0.7500	0.7800	16,654	-0.05(-5.91%)
Nov 28, 2023	0.7570	0.8400	0.7570	0.8290	21,578	+0.06(+7.65%)
Nov 27, 2023	0.7456	0.7897	0.7194	0.7701	9,109	+0.00(+0.01%)
Nov 24, 2023	0.8297	0.8297	0.7195	0.7700	26,124	+0.05(+7.03%)
Nov 22, 2023	0.7690	0.7700	0.7078	0.7194	13,052	-0.01(-1.45%)
Nov 21, 2023	0.7500	0.7899	0.7300	0.7300	27,188	+0.00(+0.00%)
Nov 20, 2023	0.6800	0.7501	0.6800	0.7300	43,269	+0.02(+2.96%)
Nov 17, 2023	0.7200	0.7200	0.6837	0.7090	6,555	-0.00(-0.14%)
Nov 16, 2023	0.7200	0.7200	0.6800	0.7100	6,662	+0.01(+1.44%)
Nov 15, 2023	0.6650	0.7125	0.6400	0.6999	16,845	+0.04(+6.05%)
Nov 14, 2023	0.6600	0.7199	0.6600	0.6600	6,486	+0.00(+0.00%)
Nov 13, 2023	0.6880	0.7199	0.6600	0.6600	7,133	+0.02(+3.13%)
Nov 10, 2023	0.7000	0.7000	0.6330	0.6400	13,241	-0.02(-3.03%)
Nov 09, 2023	0.6800	0.7000	0.6600	0.6600	1,906	+0.00(+0.00%)
Nov 08, 2023	0.6800	0.6810	0.6501	0.6600	21,486	-0.04(-5.71%)
Nov 07, 2023	0.6700	0.7000	0.6700	0.7000	2,211	+0.01(+1.43%)
Nov 06, 2023	0.7100	0.7120	0.6900	0.6901	16,753	-0.03(-4.15%)
Nov 03, 2023	0.6723	0.7200	0.6723	0.7200	6,407	+0.02(+2.86%)
Nov 02, 2023	0.6900	0.7100	0.6672	0.7000	11,300	+0.00(+0.00%)
Nov 01, 2023	0.6700	0.7050	0.6700	0.7000	6,407	-0.01(-1.41%)
Oct 31, 2023	0.6841	0.7200	0.6300	0.7100	26,076	-0.01(-1.38%)
Oct 30, 2023	0.8200	0.8200	0.6801	0.7199	40,497	-0.04(-5.28%)
Oct 27, 2023	0.7300	0.8497	0.6900	0.7600	67,960	+0.05(+7.04%)
Oct 26, 2023	0.7060	0.7659	0.6800	0.7100	6,689	-0.01(-0.84%)
Oct 25, 2023	0.7590	0.7795	0.7110	0.7160	11,545	-0.01(-1.92%)
Oct 24, 2023	0.7100	0.7335	0.7000	0.7300	11,518	+0.02(+2.66%)
Oct 23, 2023	0.7699	0.7699	0.7034	0.7111	3,731	-0.04(-5.54%)
Oct 20, 2023	0.7580	0.7702	0.7100	0.7528	67,264	+0.02(+2.21%)
Oct 19, 2023	0.7100	0.7365	0.7100	0.7365	11,707	+0.03(+3.73%)
Oct 18, 2023	0.7580	0.7580	0.6917	0.7100	5,921	-0.05(-6.33%)
Oct 17, 2023	0.7794	0.7794	0.7001	0.7580	1,442	-0.02(-2.76%)
Oct 16, 2023	0.7699	0.7795	0.6685	0.7795	3,362	+0.02(+3.25%)
Oct 13, 2023	0.7600	0.7799	0.7300	0.7550	10,290	-0.01(-1.94%)
Oct 12, 2023	0.7400	0.7699	0.7400	0.7699	284	+0.03(+4.04%)
Oct 11, 2023	0.7301	0.7600	0.7018	0.7400	30,304	+0.00(+0.41%)
Oct 10, 2023	0.7106	0.7370	0.7000	0.7370	6,341	+0.03(+3.72%)
Oct 09, 2023	0.6601	0.7125	0.6601	0.7106	9,603	-0.03(-3.95%)
Oct 06, 2023	0.7500	0.7500	0.7000	0.7398	5,264	+0.04(+5.69%)
Oct 05, 2023	0.7400	0.7400	0.7000	0.7000	6,028	+0.01(+1.45%)
Oct 04, 2023	0.7300	0.7301	0.5401	0.6900	59,761	-0.04(-4.95%)
Oct 03, 2023	0.7500	0.7501	0.7259	0.7259	12,109	-0.04(-5.37%)
Oct 02, 2023	0.7464	0.7752	0.7464	0.7671	11,767	+0.02(+2.46%)
Sep 29, 2023	0.7500	0.7901	0.7487	0.7487	25,784	+0.01(+1.16%)
Sep 28, 2023	0.7500	0.7997	0.7400	0.7401	6,142	-0.01(-1.32%)
Sep 27, 2023	0.7540	0.7749	0.7500	0.7500	4,972	+0.01(+1.34%)
Sep 26, 2023	0.7500	0.7500	0.7211	0.7401	42,813	-0.05(-6.43%)
Sep 25, 2023	0.7900	0.8100	0.7500	0.7910	20,255	-0.00(-0.33%)
Sep 22, 2023	0.8100	0.8100	0.7900	0.7936	5,936	+0.00(+0.23%)
Sep 21, 2023	0.7900	0.8215	0.7801	0.7918	8,681	-0.03(-3.34%)
Sep 20, 2023	0.8100	0.8298	0.7800	0.8192	28,693	+0.01(+1.54%)
Sep 19, 2023	0.8300	0.8400	0.8001	0.8068	4,726	-0.01(-1.61%)
Sep 18, 2023	0.8000	0.8498	0.8000	0.8200	4,311	-0.02(-2.36%)
Sep 15, 2023	0.8110	0.8399	0.8101	0.8398	5,845	-0.00(-0.02%)
Sep 14, 2023	0.8213	0.8498	0.8037	0.8400	20,137	+0.02(+2.28%)
Sep 13, 2023	0.8400	0.8400	0.8133	0.8213	1,888	-0.03(-3.34%)
Sep 12, 2023	0.8100	0.8497	0.8100	0.8497	8,209	+0.02(+2.25%)
Sep 11, 2023	0.8010	0.8401	0.8000	0.8310	9,049	-0.01(-1.06%)
Sep 08, 2023	0.8199	0.8400	0.8199	0.8399	4,356	+0.02(+2.43%)
Sep 07, 2023	0.8398	0.8500	0.8200	0.8200	5,915	+0.01(+1.23%)
Sep 06, 2023	0.8500	0.8500	0.8000	0.8100	5,021	-0.04(-4.26%)
Sep 05, 2023	0.8500	0.8500	0.8300	0.8460	1,690	+0.03(+3.17%)
Sep 01, 2023	0.8400	0.8500	0.8001	0.8200	23,311	-0.01(-1.20%)
Aug 31, 2023	0.8400	0.8400	0.8100	0.8300	19,189	+0.02(+2.47%)
Aug 30, 2023	0.8100	0.8400	0.8100	0.8100	7,538	+0.00(+0.16%)
Aug 29, 2023	0.8290	0.8422	0.8000	0.8087	17,377	-0.04(-4.86%)
Aug 28, 2023	0.8000	0.8500	0.8000	0.8500	20,938	+0.03(+3.03%)
Aug 25, 2023	0.8600	0.8600	0.8000	0.8250	2,532	+0.01(+1.84%)
Aug 24, 2023	0.8500	0.8500	0.8000	0.8101	4,615	-0.04(-4.69%)
Aug 23, 2023	0.7890	0.8500	0.7881	0.8500	16,010	+0.02(+2.68%)
Aug 22, 2023	0.8100	0.8495	0.7800	0.8278	9,744	+0.01(+0.95%)
Aug 21, 2023	0.7900	0.8400	0.7700	0.8200	22,075	+0.03(+4.29%)
Aug 18, 2023	0.7700	0.7900	0.7150	0.7863	80,257	+0.02(+2.10%)
Aug 17, 2023	0.7900	0.7900	0.7700	0.7701	11,775	-0.02(-2.64%)
Aug 16, 2023	0.7925	0.8000	0.7900	0.7910	1,990	-0.02(-2.94%)
Aug 15, 2023	0.7700	0.8150	0.7700	0.8150	14,951	+0.02(+2.31%)
Aug 14, 2023	0.8114	0.8114	0.7751	0.7966	20,218	-0.02(-2.94%)
Aug 11, 2023	0.8210	0.8490	0.8000	0.8207	45,832	-0.03(-3.33%)
Aug 10, 2023	0.8210	0.8500	0.8210	0.8490	3,432	+0.02(+2.29%)
Aug 09, 2023	0.8400	0.8400	0.8130	0.8300	1,809	+0.02(+2.30%)
Aug 08, 2023	0.8300	0.8500	0.8100	0.8113	26,159	-0.02(-2.36%)
Aug 07, 2023	0.8505	0.8700	0.8300	0.8309	24,681	-0.04(-4.49%)
Aug 04, 2023	0.8500	0.8799	0.8500	0.8700	4,181	+0.02(+2.35%)
Aug 03, 2023	0.8500	0.8800	0.8500	0.8500	11,301	-0.03(-3.19%)
Aug 02, 2023	0.8800	0.8800	0.8500	0.8780	5,381	-0.00(-0.23%)
Aug 01, 2023	0.8700	0.8800	0.8565	0.8800	8,127	+0.00(+0.42%)
Jul 31, 2023	0.8797	0.8798	0.8400	0.8763	65,508	-0.00(-0.40%)
Jul 28, 2023	0.8550	0.8800	0.8549	0.8798	8,091	+0.01(+1.31%)
Jul 27, 2023	0.8680	0.8684	0.8501	0.8684	3,277	+0.00(+0.00%)
Jul 26, 2023	0.8660	0.9000	0.8500	0.8684	13,212	+0.00(+0.28%)
Jul 25, 2023	0.8835	0.8851	0.8602	0.8660	13,440	-0.02(-2.16%)
Jul 24, 2023	0.9190	0.9190	0.8802	0.8851	25,912	-0.03(-2.75%)
Jul 21, 2023	0.9400	0.9400	0.9101	0.9101	5,679	-0.03(-3.17%)
Jul 20, 2023	0.9600	0.9600	0.9102	0.9399	10,620	-0.00(-0.47%)
Jul 19, 2023	0.9150	0.9500	0.9150	0.9443	8,339	+0.02(+2.05%)
Jul 18, 2023	0.8990	0.9300	0.8950	0.9253	23,327	+0.04(+3.97%)
Jul 17, 2023	0.9200	0.9200	0.8900	0.8900	11,835	-0.03(-3.26%)
Jul 14, 2023	0.9100	0.9200	0.8750	0.9200	12,743	-0.01(-1.08%)
Jul 13, 2023	0.9400	0.9699	0.9101	0.9300	23,486	+0.01(+1.09%)
Jul 12, 2023	0.9300	0.9399	0.8958	0.9200	23,886	+0.00(+0.19%)
Jul 11, 2023	0.8980	0.9183	0.8980	0.9183	11,302	-0.01(-1.26%)
Jul 10, 2023	0.8900	0.9300	0.8610	0.9300	46,637	+0.07(+8.14%)
Jul 07, 2023	0.8961	0.8961	0.8500	0.8600	13,359	-0.01(-1.15%)
Jul 06, 2023	0.8700	0.8850	0.8599	0.8700	29,823	-0.02(-2.18%)
Jul 05, 2023	0.8700	0.8999	0.8700	0.8894	27,890	+0.03(+3.43%)
Jul 03, 2023	0.9000	0.9000	0.8370	0.8599	14,773	-0.03(-3.44%)
Jun 30, 2023	0.8800	0.8905	0.8500	0.8905	23,604	+0.01(+1.19%)
Jun 29, 2023	0.8800	0.8902	0.8800	0.8800	9,280	+0.00(+0.00%)
Jun 28, 2023	0.8888	0.8999	0.8600	0.8800	26,871	-0.02(-2.67%)
Jun 27, 2023	0.8765	0.9041	0.8500	0.9041	29,353	+0.03(+3.56%)
Jun 26, 2023	0.8700	0.9250	0.8700	0.8730	11,297	+0.00(+0.34%)
Jun 23, 2023	0.9300	0.9300	0.8699	0.8700	46,632	-0.05(-5.69%)
Jun 22, 2023	0.9300	0.9300	0.8800	0.9225	36,423	-0.01(-0.81%)
Jun 21, 2023	0.9400	0.9400	0.9155	0.9300	24,775	-0.02(-2.08%)
Jun 20, 2023	0.9800	0.9816	0.9350	0.9498	22,219	-0.04(-4.05%)
Jun 16, 2023	0.9989	1.010	0.9104	0.9899	136,038	-0.00(-0.01%)
Jun 15, 2023	0.9800	1.010	0.9500	0.9900	28,423	-0.16(-13.91%)
May 08, 2023	1.150	1.180	1.100	1.150	41,652	+0.01(+0.90%)
May 05, 2023	1.160	1.170	1.080	1.140	80,146	+0.01(+0.86%)
May 04, 2023	1.135	1.280	1.080	1.130	568,310	+0.06(+5.21%)
May 03, 2023	1.100	1.170	1.040	1.074	118,356	-0.03(-2.36%)
May 02, 2023	1.020	1.120	0.9902	1.100	186,602	+0.09(+8.37%)
May 01, 2023	1.030	1.070	0.9800	1.015	102,897	-0.01(-0.49%)
Apr 28, 2023	0.9700	1.030	0.9700	1.020	84,246	+0.03(+3.04%)
Apr 27, 2023	1.030	1.040	0.9700	0.9899	118,494	-0.05(-4.82%)
Apr 26, 2023	1.050	1.060	1.020	1.040	26,535	-0.01(-0.96%)
Apr 25, 2023	1.050	1.090	1.000	1.050	79,254	+0.01(+0.97%)
Apr 24, 2023	1.000	1.070	0.9700	1.040	150,336	+0.08(+8.28%)
Apr 21, 2023	1.165	1.220	0.9500	0.9605	211,324	-0.24(-19.96%)
Apr 20, 2023	1.260	1.260	1.180	1.200	122,269	-0.08(-6.25%)
Apr 19, 2023	1.150	1.290	1.141	1.280	79,155	+0.10(+8.47%)
Apr 18, 2023	1.130	1.250	1.130	1.180	155,134	+0.03(+2.61%)
Apr 17, 2023	1.170	1.200	1.150	1.150	64,030	-0.04(-3.36%)
Apr 14, 2023	1.230	1.241	1.150	1.190	188,021	-0.05(-4.03%)
Apr 13, 2023	1.280	1.388	1.110	1.240	709,340	+0.03(+2.48%)
Apr 12, 2023	1.265	1.265	1.150	1.210	145,161	-0.01(-0.82%)
Apr 11, 2023	1.240	1.350	1.160	1.220	237,334	+0.01(+0.83%)
Apr 10, 2023	1.280	1.290	1.120	1.210	283,297	-0.08(-6.21%)
Apr 06, 2023	1.360	1.410	1.110	1.290	392,054	-0.10(-7.19%)
Apr 05, 2023	1.570	1.730	1.210	1.390	1,015,536	-0.21(-13.13%)
Apr 04, 2023	1.200	1.800	1.200	1.600	2,812,706	+0.40(+33.33%)

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.