Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.630	1.700	1.625	1.700	24,853	+0.04(+2.41%)
Apr 28, 2022	1.460	1.725	1.460	1.660	56,331	+0.17(+11.42%)
Apr 27, 2022	1.750	1.750	1.460	1.490	32,835	-0.19(-11.32%)
Apr 26, 2022	1.640	1.710	1.640	1.680	20,168	+0.00(+0.00%)
Apr 25, 2022	1.700	1.700	1.680	1.680	2,188	+0.02(+1.20%)
Apr 22, 2022	1.750	1.775	1.630	1.660	64,221	-0.08(-4.60%)
Apr 21, 2022	1.730	1.780	1.720	1.740	8,686	+0.01(+0.58%)
Apr 20, 2022	1.740	1.740	1.690	1.730	26,362	+0.08(+4.85%)
Apr 19, 2022	1.670	1.730	1.600	1.650	154,459	-0.04(-2.37%)
Apr 18, 2022	1.730	1.730	1.569	1.690	85,383	-0.04(-2.33%)
Apr 14, 2022	1.830	1.830	1.720	1.730	35,656	+0.00(+0.02%)
Apr 13, 2022	1.770	1.800	1.730	1.730	6,061	-0.04(-2.26%)
Apr 12, 2022	1.800	1.850	1.730	1.770	40,696	-0.03(-1.67%)
Apr 11, 2022	1.750	1.840	1.750	1.800	63,533	+0.06(+3.75%)
Apr 08, 2022	1.810	1.810	1.730	1.735	17,179	-0.04(-2.53%)
Apr 07, 2022	1.790	1.840	1.740	1.780	15,772	+0.04(+2.30%)
Apr 06, 2022	1.720	1.800	1.720	1.740	16,928	+0.00(+0.00%)
Apr 05, 2022	1.780	1.840	1.710	1.740	77,207	-0.07(-3.63%)
Apr 04, 2022	1.940	1.960	1.770	1.806	55,169	-0.07(-3.96%)
Apr 01, 2022	1.830	2.167	1.800	1.880	364,616	+0.05(+2.73%)
Mar 31, 2022	1.800	1.839	1.760	1.830	13,946	+0.05(+2.79%)
Mar 30, 2022	1.790	1.830	1.750	1.780	64,787	+0.02(+1.15%)
Mar 29, 2022	1.770	1.870	1.730	1.760	93,499	+0.01(+0.57%)
Mar 28, 2022	1.830	1.850	1.750	1.750	49,307	-0.06(-3.31%)
Mar 25, 2022	1.860	1.900	1.798	1.810	32,866	-0.02(-1.09%)
Mar 24, 2022	1.860	1.950	1.830	1.830	165,487	-0.02(-1.08%)
Mar 23, 2022	1.880	1.920	1.850	1.850	37,349	-0.02(-1.07%)
Mar 22, 2022	1.950	2.000	1.870	1.870	43,304	-0.02(-1.06%)
Mar 21, 2022	2.220	2.220	1.850	1.890	51,637	-0.20(-9.57%)
Mar 18, 2022	1.880	2.170	1.880	2.090	104,762	+0.19(+10.00%)
Mar 17, 2022	2.000	2.000	1.880	1.900	66,940	+0.06(+3.26%)
Mar 16, 2022	2.290	2.290	1.840	1.840	43,983	-0.11(-5.64%)
Mar 15, 2022	2.300	2.300	1.930	1.950	149,453	+0.03(+1.56%)
Mar 14, 2022	2.130	2.130	1.830	1.920	58,519	-0.17(-8.13%)
Mar 11, 2022	1.810	2.250	1.690	2.090	63,580	+0.34(+19.43%)
Mar 10, 2022	1.843	1.843	1.700	1.750	27,961	-0.05(-2.78%)
Mar 09, 2022	1.830	1.881	1.740	1.800	35,751	-0.10(-5.26%)
Mar 08, 2022	1.930	1.930	1.820	1.900	6,184	+0.08(+4.40%)
Mar 07, 2022	1.760	1.883	1.694	1.820	54,674	+0.02(+1.11%)
Mar 04, 2022	1.818	1.818	1.710	1.800	20,924	-0.07(-3.74%)
Mar 03, 2022	1.860	1.870	1.755	1.870	10,796	-0.02(-1.06%)
Mar 02, 2022	1.870	1.950	1.830	1.890	14,472	+0.10(+5.59%)
Mar 01, 2022	1.790	2.000	1.750	1.790	36,227	-0.05(-2.72%)
Feb 28, 2022	1.860	1.920	1.810	1.840	34,238	-0.02(-1.08%)
Feb 25, 2022	1.900	1.900	1.860	1.860	4,644	+0.01(+0.55%)
Feb 24, 2022	1.870	1.896	1.780	1.850	19,030	-0.06(-2.89%)
Feb 23, 2022	1.861	1.910	1.820	1.905	12,953	+0.14(+7.63%)
Feb 22, 2022	1.860	1.930	1.770	1.770	9,752	-0.09(-4.84%)
Feb 18, 2022				1.860	0	-0.07(-3.63%)
Feb 17, 2022	1.960	1.980	1.930	1.930	6,791	+0.00(+0.00%)
Feb 16, 2022	1.980	2.015	1.880	1.930	77,312	-0.05(-2.53%)
Feb 15, 2022	2.000	2.060	1.960	1.980	44,245	-0.02(-1.00%)
Feb 14, 2022	2.050	2.090	2.000	2.000	8,193	-0.01(-0.50%)
Feb 11, 2022	2.110	2.120	1.960	2.010	7,643	-0.17(-7.80%)
Feb 10, 2022	2.150	2.180	2.000	2.180	34,223	+0.18(+9.00%)
Feb 09, 2022	2.100	2.210	1.950	2.000	126,033	-0.11(-5.21%)
Feb 08, 2022	2.190	2.190	2.060	2.110	2,224	+0.04(+2.18%)
Feb 07, 2022	2.030	2.150	2.030	2.065	3,818	-0.10(-4.40%)
Feb 04, 2022	2.220	2.240	2.100	2.160	58,940	+0.12(+5.88%)
Feb 03, 2022	2.020	2.190		2.040	4,401	+0.01(+0.49%)
Feb 02, 2022	2.090	2.190	1.830	2.030	69,626	-0.06(-2.87%)
Feb 01, 2022	2.080	2.160	2.080	2.090	44,307	+0.01(+0.49%)
Jan 31, 2022	2.220		2.070	2.080	6,350	+0.00(+0.24%)
Jan 28, 2022	2.243	2.250	2.070	2.075	7,656	+0.02(+0.73%)
Jan 27, 2022	2.370	2.370	2.050	2.060	5,999	-0.02(-0.72%)
Jan 26, 2022	2.120	2.180	2.058	2.075	8,397	-0.06(-2.91%)
Jan 25, 2022	2.207	2.207	2.073	2.137	6,258	-0.09(-4.16%)
Jan 24, 2022	2.300	2.370	1.930	2.230	25,710	-0.14(-5.91%)
Jan 21, 2022	2.300	2.540	2.270	2.370	123,989	+0.02(+0.85%)
Jan 20, 2022	2.290	2.410	2.290	2.350	11,385	+0.09(+3.99%)
Jan 19, 2022	2.290	2.290	1.940	2.260	54,163	-0.08(-3.42%)
Jan 18, 2022	2.265	2.360	2.265	2.340	22,189	+0.05(+2.18%)
Jan 14, 2022				2.290	0	-0.09(-3.78%)
Jan 13, 2022	2.410	2.410	2.230	2.380	2,981	+0.10(+4.39%)
Jan 12, 2022	2.520	2.520	2.280	2.280	7,552	-0.24(-9.52%)
Jan 11, 2022	2.610	2.610	2.450	2.520	19,603	+0.13(+5.44%)
Jan 10, 2022	2.190	2.396	2.190	2.390	2,492	+0.20(+9.13%)
Jan 07, 2022	2.360	2.400	2.190	2.190	11,895	-0.15(-6.41%)
Jan 06, 2022	2.290	2.340	2.190	2.340	4,107	-0.05(-2.09%)
Jan 05, 2022	2.080	2.410	2.022	2.390	69,706	+0.24(+11.16%)
Jan 04, 2022	1.990	2.150	1.990	2.150	20,738	+0.16(+8.04%)
Jan 03, 2022	1.940	1.990	1.860	1.990	16,796	-0.01(-0.50%)
Dec 31, 2021	1.940	2.041	1.890	2.000	84,424	+0.01(+0.50%)
Dec 30, 2021	2.040	2.041	1.930	1.990	27,676	+0.03(+1.53%)
Dec 29, 2021	2.000	2.131	1.950	1.960	42,096	+0.01(+0.51%)
Dec 28, 2021	2.030	2.050	1.930	1.950	46,514	-0.02(-1.02%)
Dec 27, 2021	2.200	2.200	1.890	1.970	107,310	-0.18(-8.37%)
Dec 23, 2021	2.100	2.160	2.100	2.150	4,739	+0.07(+3.37%)
Dec 22, 2021	1.940	2.105	1.940	2.080	42,500	+0.07(+3.48%)
Dec 21, 2021	2.100	2.280	1.905	2.010	86,446	-0.09(-4.29%)
Dec 20, 2021	2.100	2.170	2.090	2.100	15,492	-0.05(-2.33%)
Dec 17, 2021	2.080	2.380	2.080	2.150	20,386	-0.13(-5.70%)
Dec 16, 2021	2.330	2.480	2.130	2.280	99,723	-0.02(-0.87%)
Dec 15, 2021	2.270	2.400	2.210	2.300	237,827	-0.05(-2.13%)
Dec 14, 2021	2.900	3.140	2.300	2.350	2,625,776	-0.05(-2.08%)
Dec 13, 2021	2.510	2.510	2.400	2.400	6,042	-0.12(-4.76%)
Dec 10, 2021	2.700	2.700	2.520	2.520	1,862	+0.08(+3.28%)
Dec 09, 2021	2.490	2.540	2.440	2.440	12,471	+0.05(+2.09%)
Dec 08, 2021	2.482	2.690	2.311	2.390	9,700	-0.11(-4.40%)
Dec 07, 2021	2.060	2.550	2.060	2.500	4,998	-0.01(-0.40%)
Dec 06, 2021	2.280	2.510	2.280	2.510	9,841	+0.30(+13.57%)
Dec 03, 2021	2.360	2.426	2.185	2.210	19,340	-0.22(-9.05%)
Dec 02, 2021	2.410	2.430	2.400	2.430	730	+0.02(+0.83%)
Dec 01, 2021	2.390	2.650	2.260	2.410	18,946	+0.02(+0.84%)
Nov 30, 2021	2.560	2.560	2.390	2.390	17,559	-0.13(-5.16%)
Nov 29, 2021	2.500	2.700	2.500	2.520	14,742	+0.11(+4.56%)
Nov 26, 2021	2.570	2.578	2.395	2.410	9,553	-0.19(-7.31%)
Nov 24, 2021	1.710	2.822	1.710	2.600	89,380	+0.42(+19.27%)
Nov 23, 2021	2.570	2.570	2.160	2.180	93,379	-0.33(-13.15%)
Nov 22, 2021	2.560	2.680	2.510	2.510	51,881	-0.07(-2.71%)
Nov 19, 2021	2.890	2.890	2.580	2.580	68,488	-0.19(-6.86%)
Nov 18, 2021	2.980	2.880	2.770	2.770	16,881	-0.06(-2.12%)
Nov 17, 2021	2.920	3.000	2.800	2.830	5,228	-0.04(-1.39%)
Nov 16, 2021	2.961	2.961	2.800	2.870	28,559	-0.10(-3.37%)
Nov 15, 2021	2.990	2.990	2.950	2.970	2,886	+0.05(+1.71%)
Nov 12, 2021	2.860	3.170	2.860	2.920	11,505	+0.01(+0.34%)
Nov 11, 2021	3.200	3.290	2.750	2.910	86,398	-0.29(-9.06%)
Nov 10, 2021	3.200			3.200	142,057	-0.05(-1.54%)
Nov 09, 2021	3.290	3.290	3.200	3.250	5,830	-0.04(-1.07%)
Nov 08, 2021	3.340	3.340	3.205	3.285	1,983	+0.16(+4.95%)
Nov 05, 2021	3.390	3.390	3.130	3.130	12,153	-0.05(-1.57%)
Nov 04, 2021	3.150	3.300	3.150	3.180	21,719	-0.04(-1.24%)
Nov 03, 2021	3.260	3.281	3.174	3.220	12,684	+0.02(+0.63%)
Nov 02, 2021	3.330	3.380	3.160	3.200	44,509	-0.13(-3.90%)
Nov 01, 2021	3.400	3.300	3.330	3.330	38,649	+0.03(+0.91%)
Oct 29, 2021	3.300	3.400	3.300	3.300	17,881	+0.00(+0.00%)
Oct 28, 2021	3.296	3.300	3.200	3.300	2,345	+0.00(+0.00%)
Oct 27, 2021	3.390	3.390	3.282	3.300	7,515	-0.04(-1.20%)
Oct 26, 2021	3.220	3.350		3.340	13,181	+0.12(+3.73%)
Oct 25, 2021	3.100	3.250	3.100	3.220	6,671	-0.02(-0.62%)
Oct 22, 2021	3.310	3.310	3.110	3.240	2,274	-0.02(-0.55%)
Oct 21, 2021	3.280	3.315	3.244	3.258	7,044	+0.04(+1.18%)
Oct 20, 2021	3.269	3.269	3.220	3.220	1,683	-0.11(-3.30%)
Oct 19, 2021	3.125	3.355	3.100	3.330	11,502	+0.30(+9.90%)
Oct 18, 2021	3.180	3.180	2.960	3.030	3,877	-0.10(-3.19%)
Oct 15, 2021	3.010	3.200	2.980	3.130	1,438	-0.02(-0.63%)
Oct 14, 2021	2.950	3.250	2.950	3.150	23,089	+0.15(+5.00%)
Oct 13, 2021	2.920	3.070	2.920	3.000	11,009	+0.04(+1.35%)
Oct 12, 2021	2.910	3.100	2.910	2.960	15,536	-0.02(-0.67%)
Oct 11, 2021	2.810	3.080	2.810	2.980	14,780	+0.06(+2.05%)
Oct 08, 2021	2.820	3.000	2.810	2.920	12,102	-0.05(-1.68%)
Oct 07, 2021	2.900	3.020	2.900	2.970	5,402	-0.03(-1.00%)
Oct 06, 2021	3.150	3.150	2.960	3.000	11,075	-0.03(-0.99%)
Oct 05, 2021	2.850	3.100	2.850	3.030	27,208	+0.18(+6.32%)
Oct 04, 2021	2.850	3.000	2.850	2.850	6,093	-0.18(-5.94%)
Oct 01, 2021	3.030	3.150	2.970	3.030	2,331	+0.19(+6.69%)
Sep 30, 2021	2.880	2.970	2.810	2.840	25,587	-0.03(-1.05%)
Sep 29, 2021	2.810	3.090	2.810	2.870	16,928	-0.03(-1.03%)
Sep 28, 2021	2.790	2.995	2.790	2.900	19,115	+0.00(+0.00%)
Sep 27, 2021	3.060	3.110	2.880	2.900	25,621	-0.26(-8.23%)
Sep 24, 2021	3.230	3.230	3.010	3.160	11,400	+0.13(+4.29%)
Sep 23, 2021	2.870	3.150	2.870	3.030	24,165	+0.15(+5.21%)
Sep 22, 2021	2.990	3.030	2.775	2.880	260,325	-0.20(-6.49%)
Sep 21, 2021	2.980	3.160	2.955	3.080	45,315	+0.10(+3.36%)
Sep 20, 2021	3.400	3.450	2.739	2.980	249,026	-0.25(-7.74%)
Sep 17, 2021	3.870	4.250	3.160	3.230	1,020,759	-0.43(-11.75%)
Sep 16, 2021	3.810	4.000	3.660	3.660	23,906	-0.05(-1.35%)
Sep 15, 2021	3.900	4.000	3.690	3.710	41,652	-0.23(-5.84%)
Sep 14, 2021	3.950	3.950	3.640	3.940	18,193	+0.03(+0.77%)
Sep 13, 2021	3.990	3.990	3.650	3.910	50,296	+0.10(+2.62%)
Sep 10, 2021	3.980	4.000	3.720	3.810	32,067	-0.17(-4.27%)
Sep 09, 2021	3.900	4.000	3.720	3.980	39,117	-0.02(-0.50%)
Sep 08, 2021	3.990	4.050	3.925	4.000	49,974	+0.00(+0.00%)
Sep 07, 2021	3.770	4.040	3.620	4.000	47,852	+0.22(+5.82%)
Sep 03, 2021	3.760	3.780	3.630	3.780	12,140	+0.02(+0.53%)
Sep 02, 2021	3.749	3.767	3.680	3.760	6,685	-0.03(-0.79%)
Sep 01, 2021	3.710	3.830	3.580	3.790	4,519	+0.17(+4.70%)
Aug 31, 2021	3.770	3.770	3.580	3.620	13,804	+0.04(+1.12%)
Aug 30, 2021	3.730	3.745	3.569	3.580	22,642	+0.02(+0.56%)
Aug 27, 2021	3.640	3.680	3.530	3.560	33,476	-0.08(-2.20%)
Aug 26, 2021	3.770	3.800	3.640	3.640	130,643	-0.13(-3.45%)
Aug 25, 2021	3.950	3.950	3.770	3.770	3,499	-0.04(-1.05%)
Aug 24, 2021	3.850	3.850	3.770	3.810	25,889	+0.01(+0.26%)
Aug 23, 2021	3.770	3.930	3.770	3.800	22,174	-0.05(-1.30%)
Aug 20, 2021	3.890	3.890	3.834	3.850	1,395	-0.10(-2.53%)
Aug 18, 2021		3.950	3.950	3.950	199	+0.15(+3.95%)
Aug 17, 2021	3.820	3.870	3.700	3.800	16,616	-0.02(-0.52%)
Aug 16, 2021	3.910	3.930	3.820	3.820	9,398	-0.06(-1.55%)
Aug 13, 2021	3.910	3.940	3.860	3.880	13,121	+0.02(+0.52%)
Aug 12, 2021	3.960	3.960	3.850	3.860	29,730	+0.02(+0.52%)
Aug 11, 2021	4.070	4.070	3.810	3.840	40,356	-0.23(-5.65%)
Aug 10, 2021	3.990	4.080	3.920	4.070	181,148	+0.17(+4.40%)
Aug 09, 2021	3.990	4.020	3.880	3.898	37,605	-0.03(-0.81%)
Aug 06, 2021	3.990	3.990	3.900	3.930	16,722	+0.01(+0.26%)
Aug 05, 2021	3.920	4.000	3.710	3.920	170,274	+0.00(+0.00%)

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.