Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.560	1.640	1.500	1.528	138,162	-0.03(-2.05%)
Apr 29, 2024	1.510	1.690	1.480	1.560	245,550	+0.06(+4.00%)
Apr 26, 2024	1.410	1.590	1.403	1.500	167,084	+0.07(+4.90%)
Apr 25, 2024	1.560	1.599	1.390	1.430	293,592	-0.10(-6.54%)
Apr 24, 2024	1.380	1.590	1.380	1.530	166,318	+0.10(+6.99%)
Apr 23, 2024	1.750	1.760	1.400	1.430	346,988	-0.20(-12.27%)
Apr 22, 2024	1.880	1.890	1.600	1.630	352,027	-0.17(-9.44%)
Apr 19, 2024	1.580	2.030	1.580	1.800	1,368,762	+0.25(+16.13%)
Apr 18, 2024	1.460	1.600	1.420	1.550	183,380	+0.10(+6.90%)
Apr 17, 2024	1.460	1.630	1.400	1.450	356,990	-0.01(-0.68%)
Apr 16, 2024	1.300	1.479	1.260	1.460	447,512	+0.16(+12.31%)
Apr 15, 2024	1.350	1.375	1.300	1.300	180,266	-0.03(-2.26%)
Apr 12, 2024	1.420	1.420	1.330	1.330	153,644	-0.06(-4.32%)
Apr 11, 2024	1.320	1.430	1.320	1.390	346,698	+0.07(+5.30%)
Apr 10, 2024	1.270	1.340	1.080	1.320	340,354	+0.00(+0.00%)
Apr 09, 2024	1.560	1.640	1.120	1.320	1,304,648	-0.13(-8.97%)
Apr 08, 2024	1.130	1.640	1.100	1.450	4,045,040	+0.36(+33.03%)
Apr 05, 2024	0.8900	1.090	0.8500	1.090	732,048	+0.24(+28.19%)
Apr 04, 2024	0.9000	0.9000	0.8301	0.8503	68,440	-0.01(-0.58%)
Apr 03, 2024	0.8500	0.9300	0.8300	0.8553	122,204	+0.01(+0.62%)
Apr 02, 2024	0.8400	0.9200	0.8157	0.8500	105,183	+0.03(+3.71%)
Apr 01, 2024	0.8398	0.8457	0.8101	0.8196	161,892	-0.00(-0.05%)
Mar 28, 2024	0.7300	0.8300	0.7100	0.8200	91,228	+0.09(+12.28%)
Mar 27, 2024	0.7500	0.7700	0.7200	0.7303	73,721	-0.04(-4.78%)
Mar 26, 2024	0.7512	0.7830	0.7512	0.7670	24,139	+0.01(+0.67%)
Mar 25, 2024	0.8050	0.8050	0.7511	0.7619	64,225	-0.02(-2.94%)
Mar 22, 2024	0.8200	0.8294	0.7730	0.7850	27,847	-0.02(-1.97%)
Mar 21, 2024	0.7990	0.8008	0.7700	0.8008	18,264	+0.02(+2.73%)
Mar 20, 2024	0.7740	0.7855	0.7740	0.7795	40,041	+0.02(+2.30%)
Mar 19, 2024	0.8039	0.8199	0.7600	0.7620	87,093	-0.04(-4.75%)
Mar 18, 2024	0.8347	0.8392	0.8000	0.8000	26,241	-0.00(-0.50%)
Mar 15, 2024	0.8200	0.8201	0.7901	0.8040	35,085	-0.02(-1.99%)
Mar 14, 2024	0.8000	0.8300	0.7930	0.8203	42,776	+0.01(+1.21%)
Mar 13, 2024	0.8299	0.8499	0.8010	0.8105	85,691	-0.01(-1.17%)
Mar 12, 2024	0.8490	0.8500	0.8010	0.8201	141,601	-0.02(-2.54%)
Mar 11, 2024	0.7700	0.8553	0.7700	0.8415	119,479	+0.07(+9.26%)
Mar 08, 2024	0.8100	0.8100	0.7700	0.7702	55,076	-0.04(-4.91%)
Mar 07, 2024	0.8100	0.8200	0.7900	0.8100	33,947	-0.00(-0.27%)
Mar 06, 2024	0.8000	0.8335	0.7770	0.8122	37,504	+0.01(+0.87%)
Mar 05, 2024	0.8320	0.8649	0.8052	0.8052	49,368	-0.04(-4.36%)
Mar 04, 2024	0.8910	0.8910	0.8267	0.8419	78,038	-0.03(-3.78%)
Mar 01, 2024	0.8790	0.8800	0.8500	0.8750	38,776	+0.02(+2.52%)
Feb 29, 2024	0.8310	0.8750	0.8224	0.8535	56,246	+0.02(+2.83%)
Feb 28, 2024	0.8500	0.8510	0.8100	0.8300	47,822	+0.00(+0.00%)
Feb 27, 2024	0.8684	0.8900	0.8211	0.8300	67,083	-0.03(-3.48%)
Feb 26, 2024	0.8690	0.8878	0.8350	0.8599	28,681	-0.00(-0.53%)
Feb 23, 2024	0.9000	0.9000	0.8511	0.8645	42,901	-0.01(-0.67%)
Feb 22, 2024	0.9200	0.9200	0.8700	0.8703	68,384	-0.00(-0.55%)
Feb 21, 2024	0.8950	0.8954	0.8440	0.8751	58,596	-0.02(-2.21%)
Feb 20, 2024	0.8986	0.9486	0.8510	0.8949	91,894	-0.02(-1.67%)
Feb 16, 2024	0.8700	0.9440	0.8600	0.9101	246,348	+0.05(+5.97%)
Feb 15, 2024	0.8486	0.9000	0.8200	0.8588	133,233	+0.04(+4.80%)
Feb 14, 2024	0.8000	0.8700	0.7880	0.8195	189,262	+0.05(+6.43%)
Feb 13, 2024	0.7500	0.7850	0.7500	0.7700	94,854	+0.02(+2.67%)
Feb 12, 2024	0.7850	0.7850	0.7471	0.7500	27,778	-0.01(-1.32%)
Feb 09, 2024	0.7321	0.7648	0.7241	0.7600	24,576	+0.03(+3.66%)
Feb 08, 2024	0.7632	0.7700	0.7300	0.7332	30,801	-0.02(-2.28%)
Feb 07, 2024	0.7900	0.7900	0.7502	0.7503	65,156	+0.01(+1.38%)
Feb 06, 2024	0.7500	0.7662	0.7375	0.7401	37,546	-0.02(-2.43%)
Feb 05, 2024	0.8050	0.8050	0.7303	0.7585	152,685	-0.06(-7.48%)
Feb 02, 2024	0.8430	0.8430	0.7708	0.8198	78,529	-0.03(-2.97%)
Feb 01, 2024	0.8529	0.8698	0.8156	0.8449	55,193	+0.03(+4.30%)
Jan 31, 2024	0.8691	0.8692	0.7500	0.8101	78,108	-0.03(-3.78%)
Jan 30, 2024	0.8690	0.8700	0.8300	0.8419	19,457	-0.01(-1.53%)
Jan 29, 2024	0.8900	0.8999	0.8517	0.8550	59,004	-0.02(-1.72%)
Jan 26, 2024	0.7688	0.8950	0.7500	0.8700	242,959	+0.11(+14.37%)
Jan 25, 2024	0.8400	0.8360	0.7607	0.7607	90,343	-0.05(-6.09%)
Jan 24, 2024	0.8990	0.8990	0.8020	0.8100	67,030	-0.05(-6.25%)
Jan 23, 2024	0.8754	0.8899	0.8500	0.8640	86,864	+0.00(+0.47%)
Jan 22, 2024	0.9044	0.9058	0.8600	0.8600	117,592	-0.03(-3.67%)
Jan 19, 2024	0.8876	0.9311	0.8607	0.8928	219,782	+0.01(+1.45%)
Jan 18, 2024	0.8610	0.8800	0.8000	0.8800	241,655	+0.02(+2.33%)
Jan 17, 2024	0.8200	0.8799	0.8000	0.8600	468,911	+0.02(+1.84%)
Jan 16, 2024	0.8399	0.9000	0.7900	0.8445	657,789	-0.01(-1.39%)
Jan 12, 2024	0.7399	0.8569	0.6999	0.8564	747,146	+0.15(+20.62%)
Jan 11, 2024	0.7900	0.7999	0.6900	0.7100	1,103,215	+0.06(+8.90%)
Jan 10, 2024	0.6600	0.6690	0.6326	0.6520	2,090,495	+0.00(+0.15%)
Jan 09, 2024	0.6500	0.6800	0.6292	0.6510	75,280	+0.02(+3.83%)
Jan 08, 2024	0.6390	0.6685	0.6200	0.6270	69,374	-0.00(-0.48%)
Jan 05, 2024	0.6526	0.6698	0.6289	0.6300	37,689	-0.03(-3.96%)
Jan 04, 2024	0.6600	0.6799	0.6427	0.6560	47,698	-0.00(-0.61%)
Jan 03, 2024	0.6308	0.6651	0.6307	0.6600	24,733	+0.00(+0.15%)
Jan 02, 2024	0.6600	0.6968	0.6343	0.6590	65,824	+0.01(+1.38%)
Dec 29, 2023	0.6300	0.6980	0.6044	0.6500	316,619	+0.03(+4.84%)
Dec 28, 2023	0.5800	0.6400	0.5563	0.6200	140,135	+0.05(+9.15%)
Dec 27, 2023	0.5300	0.5710	0.5300	0.5680	84,335	+0.04(+6.93%)
Dec 26, 2023	0.5567	0.5819	0.5300	0.5312	129,901	-0.02(-3.59%)
Dec 22, 2023	0.6144	0.6235	0.5501	0.5510	121,024	-0.06(-9.49%)
Dec 21, 2023	0.5300	0.6149	0.5300	0.6088	234,479	+0.09(+18.01%)
Dec 20, 2023	0.5301	0.5425	0.5111	0.5159	111,347	-0.01(-1.73%)
Dec 19, 2023	0.5000	0.5436	0.5028	0.5250	87,042	+0.04(+7.14%)
Dec 18, 2023	0.5440	0.5792	0.4398	0.4900	559,060	-0.07(-11.78%)
Dec 15, 2023	0.5816	0.5949	0.5500	0.5554	70,848	-0.01(-1.80%)
Dec 14, 2023	0.5850	0.5991	0.5555	0.5656	60,542	+0.00(+0.64%)
Dec 13, 2023	0.6310	0.6310	0.5400	0.5620	123,742	-0.02(-4.10%)
Dec 12, 2023	0.6196	0.6351	0.5700	0.5860	108,582	-0.01(-1.51%)
Dec 11, 2023	0.6462	0.6499	0.5905	0.5950	45,915	-0.05(-8.24%)
Dec 08, 2023	0.6866	0.6868	0.6320	0.6484	50,113	-0.02(-3.22%)
Dec 07, 2023	0.6800	0.7000	0.6610	0.6700	33,715	-0.01(-1.50%)
Dec 06, 2023	0.6945	0.7166	0.6611	0.6802	53,430	-0.04(-5.00%)
Dec 05, 2023	0.7100	0.7160	0.6550	0.7160	116,625	-0.00(-0.31%)
Dec 04, 2023	0.7274	0.7300	0.6900	0.7182	66,739	-0.01(-1.16%)
Dec 01, 2023	0.6600	0.7266	0.6500	0.7266	217,863	+0.07(+11.41%)
Nov 30, 2023	0.6790	0.6797	0.6100	0.6522	80,945	-0.00(-0.73%)
Nov 29, 2023	0.6490	0.6665	0.6150	0.6570	106,326	+0.03(+4.30%)
Nov 28, 2023	0.6500	0.6521	0.5860	0.6299	86,061	-0.03(-3.85%)
Nov 27, 2023	0.7080	0.7080	0.6550	0.6551	61,549	-0.03(-4.64%)
Nov 24, 2023	0.7099	0.7099	0.6750	0.6870	51,601	+0.00(+0.37%)
Nov 22, 2023	0.6131	0.7148	0.6131	0.6845	163,013	+0.06(+10.44%)
Nov 21, 2023	0.5950	0.6400	0.5950	0.6198	69,939	+0.01(+0.94%)
Nov 20, 2023	0.5520	0.6250	0.5520	0.6140	189,318	+0.07(+13.49%)
Nov 17, 2023	0.5000	0.5484	0.4949	0.5410	99,551	+0.05(+10.41%)
Nov 16, 2023	0.4750	0.4950	0.4750	0.4900	54,794	+0.01(+2.08%)
Nov 15, 2023	0.5000	0.5000	0.4750	0.4800	64,515	-0.01(-2.04%)
Nov 14, 2023	0.5100	0.5100	0.4720	0.4900	188,267	+0.02(+3.81%)
Nov 13, 2023	0.4848	0.4990	0.4655	0.4720	71,649	-0.01(-2.68%)
Nov 10, 2023	0.5200	0.5200	0.4807	0.4850	84,349	-0.03(-5.09%)
Nov 09, 2023	0.5063	0.5299	0.4640	0.5110	131,184	+0.00(+0.00%)
Nov 08, 2023	0.5088	0.5300	0.5088	0.5110	45,622	+0.01(+0.99%)
Nov 07, 2023	0.5380	0.5380	0.5000	0.5060	76,652	-0.02(-3.32%)
Nov 06, 2023	0.5375	0.5375	0.5197	0.5234	37,581	+0.00(+0.63%)
Nov 03, 2023	0.5200	0.5302	0.5130	0.5201	35,115	+0.01(+1.98%)
Nov 02, 2023	0.5291	0.5291	0.5100	0.5100	30,712	+0.00(+0.00%)
Nov 01, 2023	0.4900	0.5100	0.4800	0.5100	85,942	+0.02(+4.08%)
Oct 31, 2023	0.4900	0.4999	0.4851	0.4900	37,397	-0.00(-0.51%)
Oct 30, 2023	0.5037	0.5175	0.4799	0.4925	52,001	-0.00(-0.63%)
Oct 27, 2023	0.5100	0.5251	0.4900	0.4956	67,933	-0.02(-4.14%)
Oct 26, 2023	0.5290	0.5290	0.5102	0.5170	68,395	-0.02(-3.71%)
Oct 25, 2023	0.5300	0.5499	0.5245	0.5369	83,845	+0.01(+1.78%)
Oct 24, 2023	0.5122	0.5400	0.5051	0.5275	102,940	+0.03(+5.29%)
Oct 23, 2023	0.5432	0.5501	0.4800	0.5010	251,557	-0.04(-7.90%)
Oct 20, 2023	0.5690	0.6000	0.5410	0.5440	161,922	-0.04(-6.21%)
Oct 19, 2023	0.6123	0.6199	0.5500	0.5800	348,088	-0.05(-8.23%)
Oct 18, 2023	0.6300	0.6400	0.6004	0.6320	113,130	-0.01(-1.25%)
Oct 17, 2023	0.6398	0.6600	0.6208	0.6400	112,294	+0.00(+0.31%)
Oct 16, 2023	0.6900	0.6900	0.6210	0.6380	278,761	-0.01(-2.01%)
Oct 13, 2023	0.7000	0.7089	0.6363	0.6511	315,229	-0.06(-8.51%)
Oct 12, 2023	0.7100	0.7423	0.7030	0.7117	165,614	-0.03(-3.52%)
Oct 11, 2023	0.7600	0.7700	0.7110	0.7377	51,213	-0.01(-1.64%)
Oct 10, 2023	0.7105	0.7869	0.7105	0.7500	113,752	+0.00(+0.00%)
Oct 09, 2023	0.7430	0.7500	0.7200	0.7500	29,771	+0.03(+3.72%)
Oct 06, 2023	0.7400	0.7599	0.7112	0.7231	65,210	-0.00(-0.65%)
Oct 05, 2023	0.7100	0.7640	0.7000	0.7278	91,237	+0.02(+2.33%)
Oct 04, 2023	0.7000	0.7300	0.6975	0.7112	88,819	+0.00(+0.44%)
Oct 03, 2023	0.7100	0.7493	0.7025	0.7081	114,415	-0.00(-0.23%)
Oct 02, 2023	0.8000	0.8027	0.7097	0.7097	130,414	-0.06(-7.83%)
Sep 29, 2023	0.7900	0.8600	0.7700	0.7700	304,212	-0.01(-1.35%)
Sep 28, 2023	0.7315	0.7859	0.7300	0.7805	288,431	+0.05(+6.34%)
Sep 27, 2023	0.6700	0.7399	0.6700	0.7340	200,727	+0.06(+9.55%)
Sep 26, 2023	0.6347	0.6800	0.6102	0.6700	545,852	+0.03(+5.16%)
Sep 25, 2023	0.6430	0.6469	0.6339	0.6371	272,411	-0.02(-2.73%)
Sep 22, 2023	0.6600	0.6788	0.6511	0.6550	106,577	-0.00(-0.68%)
Sep 21, 2023	0.6580	0.6700	0.6510	0.6595	121,303	+0.00(+0.38%)
Sep 20, 2023	0.6792	0.6992	0.6550	0.6570	150,094	-0.02(-2.74%)
Sep 19, 2023	0.6700	0.8182	0.6510	0.6755	256,543	+0.01(+1.95%)
Sep 18, 2023	0.6900	0.7048	0.6602	0.6626	194,468	-0.02(-3.27%)
Sep 15, 2023	0.7112	0.7299	0.6800	0.6850	273,837	-0.03(-4.60%)
Sep 14, 2023	0.7158	0.7450	0.7020	0.7180	127,403	+0.01(+0.70%)
Sep 13, 2023	0.7064	0.8182	0.6900	0.7130	387,557	+0.02(+3.33%)
Sep 12, 2023	0.7490	0.7501	0.6400	0.6900	427,224	-0.05(-6.88%)
Sep 11, 2023	0.7900	0.7900	0.7400	0.7410	273,955	-0.04(-5.00%)
Sep 08, 2023	0.7800	0.8048	0.7300	0.7800	406,392	+0.01(+0.89%)
Sep 07, 2023	0.7870	0.7900	0.7620	0.7731	187,064	-0.00(-0.25%)
Sep 06, 2023	0.8300	0.8444	0.7700	0.7750	179,414	-0.04(-5.49%)
Sep 05, 2023	0.8700	0.8826	0.8200	0.8200	270,890	-0.04(-4.88%)
Sep 01, 2023	0.7920	0.8800	0.7799	0.8621	470,119	+0.08(+10.60%)
Aug 31, 2023	0.7700	0.7862	0.7676	0.7795	304,089	+0.00(+0.26%)
Aug 30, 2023	0.7785	0.7899	0.7620	0.7775	296,736	-0.00(-0.51%)
Aug 29, 2023	0.7750	0.8115	0.7601	0.7815	337,838	+0.02(+2.83%)
Aug 28, 2023	0.7790	0.7790	0.7521	0.7600	227,620	+0.01(+1.23%)
Aug 25, 2023	0.8240	0.8384	0.7508	0.7508	497,970	-0.05(-6.62%)
Aug 24, 2023	0.8179	0.8800	0.8000	0.8040	571,441	+0.02(+2.81%)
Aug 23, 2023	0.7690	0.8090	0.7510	0.7820	281,226	+0.03(+4.18%)
Aug 22, 2023	0.8500	0.8463	0.7500	0.7506	555,942	-0.07(-8.46%)
Aug 21, 2023	0.8011	0.8400	0.7900	0.8200	279,069	+0.03(+4.46%)
Aug 18, 2023	0.8380	0.8380	0.7801	0.7850	467,988	-0.06(-6.88%)
Aug 17, 2023	0.7780	0.9511	0.7700	0.8430	1,171,928	+0.06(+7.68%)
Aug 16, 2023	0.8400	0.8448	0.7820	0.7829	293,750	-0.04(-5.32%)
Aug 15, 2023	0.8800	0.8990	0.8210	0.8269	422,531	-0.05(-6.03%)
Aug 14, 2023	0.9388	0.9388	0.8700	0.8800	338,977	-0.04(-4.35%)
Aug 11, 2023	0.9105	0.9679	0.8805	0.9200	283,717	+0.03(+3.21%)
Aug 10, 2023	0.9000	0.9280	0.8800	0.8914	390,855	-0.01(-1.18%)
Aug 09, 2023	1.000	1.008	0.8700	0.9020	756,709	-0.12(-11.57%)
Aug 08, 2023	1.100	1.100	0.9901	1.020	414,641	-0.04(-3.78%)
Aug 07, 2023	1.120	1.180	1.050	1.060	471,606	-0.08(-6.80%)
Aug 04, 2023	1.160	1.170	1.101	1.137	542,826	-0.02(-1.95%)
Aug 03, 2023	1.180	1.190	1.130	1.160	726,011	-0.08(-6.45%)
Aug 02, 2023	1.260	1.260	1.190	1.240	371,983	+0.03(+2.48%)
Aug 01, 2023	1.290	1.300	1.180	1.210	947,136	-0.08(-6.20%)
Jul 31, 2023	1.380	1.380	1.250	1.290	576,802	-0.02(-1.53%)
Jul 28, 2023	1.300	1.340	1.280	1.310	312,165	+0.01(+0.77%)
Jul 27, 2023	1.350	1.390	1.270	1.300	409,645	-0.05(-3.70%)
Jul 26, 2023	1.360	1.430	1.270	1.350	525,636	-0.04(-2.88%)
Jul 25, 2023	1.590	1.590	1.310	1.390	1,238,684	-0.20(-12.58%)
Jul 24, 2023	1.640	1.720	1.550	1.590	750,119	-0.03(-1.85%)
Jul 21, 2023	1.600	1.650	1.440	1.620	1,183,598	+0.02(+1.25%)
Jul 20, 2023	1.530	1.730	1.490	1.600	1,511,045	-0.04(-2.44%)
Jul 19, 2023	1.390	1.925	1.370	1.640	12,553,993	+0.32(+24.24%)
Jul 18, 2023	1.590	1.750	1.180	1.320	3,818,686	-0.34(-20.48%)
Jul 17, 2023	1.970	2.160	1.580	1.660	2,603,021	-0.38(-18.63%)
Jul 14, 2023	2.260	2.500	1.950	2.040	3,558,516	-0.25(-10.92%)
Jul 13, 2023	3.990	3.990	2.240	2.290	2,875,511	-1.75(-43.32%)
Jul 12, 2023	5.950	5.950	4.000	4.040	840,069	-1.96(-32.67%)

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.