Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	2.260	2.290	2.200	2.240	6,967	-0.03(-1.27%)
May 21, 2024	2.290	2.300	2.200	2.269	12,285	+0.00(+0.17%)
May 20, 2024	2.213	2.320	2.213	2.265	3,846	-0.03(-1.52%)
May 17, 2024	2.300	2.320	2.260	2.300	19,757	-0.02(-0.86%)
May 16, 2024	2.300	2.340	2.300	2.320	12,066	-0.01(-0.43%)
May 15, 2024	2.270	2.340	2.170	2.330	35,990	+0.05(+2.19%)
May 14, 2024	2.230	2.370	2.230	2.280	18,588	-0.01(-0.44%)
May 13, 2024	2.320	2.350	2.230	2.290	38,338	+0.00(+0.00%)
May 10, 2024	2.260	2.360	2.250	2.290	22,064	+0.03(+1.46%)
May 09, 2024	2.380	2.380	2.220	2.257	9,616	-0.03(-1.44%)
May 08, 2024	2.350	2.367	2.290	2.290	5,040	-0.01(-0.43%)
May 07, 2024	2.440	2.580	2.220	2.300	166,126	-0.16(-6.50%)
May 06, 2024	2.530	2.606	2.460	2.460	23,892	-0.10(-3.91%)
May 03, 2024	2.770	3.000	2.510	2.560	177,596	-0.24(-8.57%)
May 02, 2024	2.510	2.900	2.470	2.800	118,935	+0.23(+8.95%)
May 01, 2024	2.610	2.650	2.510	2.570	25,659	-0.05(-1.79%)
Apr 30, 2024	2.570	2.650	2.400	2.617	72,436	+0.04(+1.43%)
Apr 29, 2024	2.480	2.580	2.390	2.580	87,776	+0.19(+7.95%)
Apr 26, 2024	2.340	2.500	2.340	2.390	84,162	+0.00(+0.09%)
Apr 25, 2024	2.420	2.420	2.300	2.388	59,686	+0.10(+4.37%)
Apr 24, 2024	2.490	2.580	2.150	2.288	203,042	-0.35(-13.29%)
Apr 23, 2024	2.680	2.740	2.580	2.639	74,684	-0.08(-3.00%)
Apr 22, 2024	2.790	2.840	2.650	2.720	122,725	-0.09(-3.20%)
Apr 19, 2024	2.510	3.150	2.470	2.810	308,902	+0.27(+10.63%)
Apr 18, 2024	2.490	2.650	2.450	2.540	63,714	+0.02(+0.79%)
Apr 17, 2024	2.730	2.760	2.330	2.520	117,806	-0.24(-8.70%)
Apr 16, 2024	2.460	2.970	2.450	2.760	404,670	+0.40(+16.95%)
Apr 15, 2024	2.560	2.680	2.290	2.360	482,080	-0.25(-9.58%)
Apr 12, 2024	2.540	4.000	2.410	2.610	2,460,913	+0.32(+14.22%)
Apr 11, 2024	2.440	2.510	2.260	2.285	76,101	-0.07(-3.18%)
Apr 10, 2024	2.700	2.700	2.160	2.360	406,508	-0.32(-11.94%)
Apr 09, 2024	2.790	2.959	2.670	2.680	324,943	-0.15(-5.30%)
Apr 08, 2024	2.850	2.865	2.750	2.830	94,456	-0.02(-0.74%)
Apr 05, 2024	2.960	3.040	2.780	2.851	206,273	-0.06(-2.03%)
Apr 04, 2024	2.750	3.070	2.650	2.910	256,505	+0.16(+5.82%)
Apr 03, 2024	2.880	2.960	2.700	2.750	175,666	-0.14(-4.84%)
Apr 02, 2024	2.960	3.300	2.830	2.890	293,362	-0.07(-2.36%)
Apr 01, 2024	2.670	3.120	2.640	2.960	342,895	+0.29(+10.86%)
Mar 28, 2024	2.820	2.890	2.600	2.670	86,909	-0.19(-6.64%)
Mar 27, 2024	2.800	2.890	2.730	2.860	93,147	+0.06(+2.14%)
Mar 26, 2024	2.680	2.990	2.652	2.800	169,656	+0.08(+2.94%)
Mar 25, 2024	2.620	2.780	2.550	2.720	117,509	+0.11(+4.21%)
Mar 22, 2024	2.610	2.750	2.410	2.610	70,686	-0.06(-2.25%)
Mar 21, 2024	2.830	2.920	2.600	2.670	109,784	-0.19(-6.64%)
Mar 20, 2024	3.020	3.250	2.780	2.860	131,935	-0.24(-7.74%)
Mar 19, 2024	3.320	3.370	2.730	3.100	335,623	-0.30(-8.82%)
Mar 18, 2024	3.460	3.700	2.850	3.400	455,054	+0.28(+8.97%)
Mar 15, 2024	2.810	3.310	2.760	3.120	661,645	+0.12(+4.00%)
Mar 14, 2024	2.900	4.230	2.600	3.000	1,694,482	-0.07(-2.28%)
Mar 13, 2024	3.910	4.260	2.550	3.070	844,870	-1.40(-31.29%)
Mar 12, 2024	2.020	6.000	1.930	4.468	13,720,997	+2.45(+121.21%)
Mar 11, 2024	1.860	2.020	1.860	2.020	20,875	+0.08(+4.12%)
Mar 08, 2024	1.900	1.940	1.686	1.940	10,443	+0.04(+2.10%)
Mar 07, 2024	1.810	1.940	1.600	1.900	4,815	-0.03(-1.55%)
Mar 06, 2024	1.900	1.930	1.820	1.930	3,212	+0.03(+1.58%)
Mar 05, 2024	1.800	2.000	1.770	1.900	7,707	-0.02(-1.05%)
Mar 04, 2024	1.900	1.930	1.800	1.920	4,277	-0.08(-4.00%)
Mar 01, 2024	1.940	2.000	1.800	2.000	10,740	+0.06(+3.09%)
Feb 29, 2024	1.880	1.940	1.723	1.940	4,896	+0.00(+0.00%)
Feb 28, 2024	1.830	1.940	1.810	1.940	11,045	+0.05(+2.92%)
Feb 27, 2024	1.889	1.890	1.520	1.885	9,896	-0.00(-0.26%)
Feb 23, 2024				1.890	437	+0.05(+2.72%)
Feb 22, 2024	1.860	1.900	1.780	1.840	11,085	-0.02(-1.25%)
Feb 21, 2024	1.870	1.920	1.840	1.863	4,867	+0.00(+0.17%)
Feb 20, 2024	1.900	1.948	1.830	1.860	6,152	-0.04(-2.10%)
Feb 16, 2024	1.870	1.900	1.870	1.900	2,256	-0.00(-0.01%)
Feb 15, 2024	1.960	1.960	1.850	1.900	5,285	-0.06(-2.81%)
Feb 14, 2024	1.860	1.990	1.860	1.955	2,862	-0.01(-0.76%)
Feb 13, 2024	1.930	1.990	1.850	1.970	4,006	-0.01(-0.51%)
Feb 12, 2024	2.000	2.000	1.980	1.980	660	-0.01(-0.49%)
Feb 09, 2024	1.910	1.990	1.885	1.990	2,762	+0.05(+2.57%)
Feb 08, 2024	1.900	1.940	1.850	1.940	4,035	-0.02(-0.94%)
Feb 07, 2024	1.890	1.990	1.800	1.958	9,156	+0.07(+3.62%)
Feb 06, 2024	1.800	1.975	1.800	1.890	12,055	-0.10(-5.03%)
Feb 05, 2024	1.990	1.990	1.760	1.990	14,796	-0.04(-1.97%)
Feb 02, 2024	2.000	2.030	1.980	2.030	1,459	-0.02(-0.98%)
Feb 01, 2024	2.000	2.100	1.931	2.050	4,304	+0.01(+0.49%)
Jan 31, 2024	2.018	2.048	2.018	2.040	1,982	+0.00(+0.00%)
Jan 30, 2024	2.030	2.040	2.000	2.040	2,391	+0.00(+0.00%)
Jan 29, 2024	2.020	2.040	2.000	2.040	1,934	-0.01(-0.49%)
Jan 26, 2024	1.940	2.050	1.930	2.050	4,325	+0.01(+0.49%)
Jan 25, 2024	2.080	2.080	1.930	2.040	10,417	-0.08(-3.77%)
Jan 24, 2024	1.910	2.140	1.810	2.120	13,388	+0.13(+6.53%)
Jan 23, 2024	2.190	2.190	1.900	1.990	41,306	-0.06(-2.93%)
Jan 22, 2024	2.210	2.330	2.050	2.050	91,338	-0.10(-4.65%)
Jan 19, 2024	2.170	2.330	1.920	2.150	101,062	-0.00(-0.00%)
Jan 18, 2024	1.830	2.150	1.750	2.150	64,241	+0.25(+13.16%)
Jan 17, 2024	1.850	1.904	1.820	1.900	19,419	+0.00(+0.00%)
Jan 16, 2024	1.860	1.920	1.822	1.900	2,876	+0.03(+1.60%)
Jan 12, 2024	1.850	1.910	1.840	1.870	3,719	-0.01(-0.36%)
Jan 11, 2024	1.980	1.980	1.830	1.877	12,049	-0.00(-0.17%)
Jan 10, 2024	1.850	1.912	1.804	1.880	7,059	+0.01(+0.53%)
Jan 09, 2024	1.920	1.920	1.830	1.870	6,745	-0.10(-5.08%)
Jan 08, 2024	1.950	1.980	1.820	1.970	38,655	-0.08(-3.90%)
Jan 05, 2024	2.140	2.140	1.970	2.050	6,717	+0.02(+0.99%)
Jan 04, 2024	2.020	2.030	1.960	2.030	19,437	-0.01(-0.50%)
Jan 03, 2024	2.040	2.170	2.000	2.040	45,813	+0.03(+1.50%)
Jan 02, 2024	2.010	2.240	2.000	2.010	14,280	-0.02(-0.74%)
Dec 29, 2023	2.080	2.110	2.020	2.025	9,544	-0.16(-7.53%)
Dec 28, 2023	1.920	2.250	1.892	2.190	31,121	+0.24(+12.30%)
Dec 27, 2023	2.020	2.020	1.910	1.950	7,686	-0.10(-4.88%)
Dec 26, 2023	2.040	2.170	1.970	2.050	23,642	+0.06(+3.02%)
Dec 22, 2023	1.960	2.320	1.850	1.990	74,345	+0.03(+1.53%)
Dec 21, 2023	1.900	1.960	1.891	1.960	16,092	+0.06(+3.22%)
Dec 20, 2023	1.590	2.060	1.590	1.899	27,736	-0.06(-3.12%)
Dec 19, 2023	1.870	2.083	1.840	1.960	66,435	+0.00(+0.00%)
Dec 18, 2023	1.790	1.980	1.790	1.960	94,539	+0.16(+8.89%)
Dec 15, 2023	1.810	1.850	1.755	1.800	21,522	+0.03(+1.69%)
Dec 14, 2023	1.820	1.900	1.760	1.770	36,032	-0.05(-2.75%)
Dec 13, 2023	1.770	2.000	1.690	1.820	49,673	+0.09(+5.21%)
Dec 12, 2023	1.810	1.840	1.720	1.730	26,760	-0.05(-2.81%)
Dec 11, 2023	1.790	1.820	1.700	1.780	28,542	+0.04(+2.30%)
Dec 08, 2023	2.000	2.100	1.740	1.740	54,653	-0.18(-9.57%)
Dec 07, 2023	1.990	2.018	1.910	1.924	40,789	-0.10(-4.74%)
Dec 06, 2023	2.050	2.140	1.880	2.020	134,653	+0.03(+1.76%)
Dec 05, 2023	2.110	2.300	1.945	1.985	67,544	-0.12(-5.92%)
Dec 04, 2023	2.140	2.499	2.110	2.110	202,615	-0.09(-4.09%)
Dec 01, 2023	2.380	2.550	2.110	2.200	193,327	-0.38(-14.73%)
Nov 30, 2023	2.630	2.900	2.360	2.580	413,731	-0.24(-8.51%)
Nov 29, 2023	3.070	3.720	2.500	2.820	2,521,417	-0.82(-22.53%)
Nov 28, 2023	3.000	4.150	2.610	3.640	45,903,592	+1.91(+110.40%)
Nov 27, 2023	1.760	1.800	1.650	1.730	135,872	+0.05(+2.98%)
Nov 24, 2023	1.620	1.760	1.575	1.680	71,095	+0.01(+0.60%)
Nov 22, 2023	1.660	1.720	1.520	1.670	112,655	-0.01(-0.60%)
Nov 21, 2023	1.510	1.760	1.360	1.680	432,603	+0.12(+7.69%)
Nov 20, 2023	2.140	2.140	1.420	1.560	483,674	-0.36(-18.75%)
Nov 17, 2023	2.580	2.580	1.900	1.920	468,415	-1.08(-36.00%)
Nov 16, 2023	7.650	7.650	2.780	3.000	634,555	-3.77(-55.69%)
Nov 15, 2023	7.800	7.800	6.300	6.770	14,597	-1.03(-13.21%)
Nov 14, 2023	9.700	9.700	5.970	7.800	41,179	-2.21(-22.04%)
Nov 13, 2023	10.52	11.00	9.960	10.01	17,403	-0.71(-6.67%)
Nov 10, 2023	9.800	10.90	9.760	10.72	18,692	+0.22(+2.10%)
Nov 09, 2023	10.52	10.60	9.600	10.50	4,640	-0.19(-1.78%)
Nov 08, 2023	10.88	10.89	10.69	10.69	4,574	-0.11(-1.02%)
Nov 07, 2023	10.88	10.89	10.80	10.80	2,015	-0.06(-0.55%)
Nov 06, 2023	10.88	11.00	10.85	10.86	3,390	-0.02(-0.21%)
Nov 03, 2023	10.91	11.38	10.65	10.88	641,065	+1.21(+12.54%)
Nov 02, 2023	10.79	10.96	9.360	9.670	17,880	-0.39(-3.88%)
Nov 01, 2023	10.40	10.51	10.01	10.06	3,395	-0.25(-2.42%)
Oct 31, 2023	10.21	10.31	10.20	10.31	4,459	-0.02(-0.19%)
Oct 30, 2023	11.73	13.93	9.900	10.33	37,815	-1.79(-14.77%)
Oct 27, 2023	12.00	12.13	11.40	12.12	5,922	+0.68(+5.94%)
Oct 26, 2023	10.68	11.44	10.68	11.44	10,565	+0.79(+7.42%)
Oct 25, 2023	10.68	11.02	10.65	10.65	22,606	-0.11(-1.02%)
Oct 24, 2023	10.78	10.83	10.76	10.76	6,008	-0.04(-0.37%)
Oct 23, 2023	10.80	10.80	10.80	10.80	6,492	+0.03(+0.28%)
Oct 20, 2023	10.80	10.84	10.75	10.77	104,609	-0.06(-0.55%)
Oct 19, 2023	10.83	10.83	10.83	10.83	298,020	+0.03(+0.28%)
Oct 18, 2023	10.89	10.89	10.80	10.80	1,809	+0.00(+0.00%)
Oct 17, 2023	10.80	10.81	10.79	10.80	53,197	-0.07(-0.64%)
Oct 16, 2023	10.90	11.83	10.75	10.87	17,592	+0.05(+0.46%)
Oct 13, 2023	10.80	10.82	10.78	10.82	54,400	+0.04(+0.37%)
Oct 12, 2023	10.78	10.78	10.78	10.78	15,000	+0.01(+0.09%)
Oct 11, 2023	10.77	10.77	10.77	10.77	1,801	+0.00(+0.00%)
Oct 10, 2023	10.80	10.80	10.77	10.77	2,177	+0.00(+0.00%)
Oct 05, 2023				10.77	1	+0.00(+0.00%)
Oct 04, 2023	10.77	10.77	10.77	10.77	210,405	-0.13(-1.19%)
Sep 29, 2023				10.90	23	+0.14(+1.30%)
Sep 28, 2023	10.76	10.76	10.76	10.76	270	-0.01(-0.12%)
Sep 27, 2023	10.80	10.81	10.77	10.77	37,039	-0.03(-0.25%)
Sep 22, 2023				10.80	14	+0.03(+0.23%)
Sep 21, 2023	10.85	10.85	10.78	10.78	1,164	-0.03(-0.23%)
Sep 20, 2023	10.80	10.80	10.80	10.80	700	+0.04(+0.37%)
Sep 15, 2023				10.76	0	-0.02(-0.19%)
Sep 14, 2023	10.78	10.78	10.78	10.78	3,003	+0.00(+0.00%)
Sep 13, 2023	10.78	10.80	10.78	10.78	655	+0.00(+0.00%)
Sep 12, 2023	10.78	10.79	10.78	10.78	26,600	-0.01(-0.09%)
Sep 11, 2023	10.78	10.90	10.78	10.79	186,925	+0.01(+0.09%)
Sep 06, 2023				10.78	1	+0.03(+0.28%)
Aug 31, 2023				10.75	48	+0.05(+0.47%)
Aug 28, 2023				10.70	0	-0.10(-0.93%)
Aug 24, 2023				10.80	1	+0.11(+1.03%)
Aug 23, 2023	10.70	10.70	10.68	10.69	1,402	-0.01(-0.09%)
Aug 17, 2023				10.70	2	+0.01(+0.09%)
Aug 10, 2023				10.69	11	+0.00(+0.00%)
Aug 07, 2023				10.69	3	+0.00(+0.00%)
Aug 03, 2023				10.69	60	+0.03(+0.28%)
Aug 02, 2023	10.66	10.66	10.66	10.66	116	+0.00(+0.00%)
Aug 01, 2023	10.66	10.66	10.66	10.66	670	+0.00(+0.00%)
Jul 27, 2023				10.66	8	+0.06(+0.57%)
Jul 25, 2023				10.60	8	+0.00(+0.00%)
Jul 24, 2023	10.67	10.69	10.60	10.60	3,360	-0.02(-0.19%)
Jul 20, 2023				10.62	6	+0.02(+0.19%)
Jul 19, 2023	10.60	10.60	10.60	10.60	103	-0.09(-0.84%)
Jul 18, 2023	10.69	10.69	10.69	10.69	114	+0.07(+0.66%)
Jul 14, 2023				10.62	3	-0.01(-0.09%)
Jul 10, 2023				10.63	2	+0.01(+0.09%)
Jul 07, 2023	10.62	10.62	10.62	10.62	351	+0.00(+0.00%)
Jul 05, 2023				10.62	2	+0.00(+0.00%)
Jul 03, 2023	10.62	10.62	10.62	10.62	1,803	+0.00(+0.00%)
Jun 30, 2023	10.62	10.62	10.62	10.62	1,427	+0.00(+0.00%)
Jun 29, 2023	10.62	10.70	10.62	10.62	4,245	+0.00(+0.00%)
Jun 28, 2023	10.56	10.70	10.56	10.62	1,699	+0.00(+0.00%)
Jun 27, 2023	10.62	10.62	10.62	10.62	107	+0.00(+0.00%)
Jun 26, 2023	10.62	10.63	10.60	10.62	11,608	+0.00(+0.00%)
Jun 23, 2023	10.66	10.70	10.62	10.62	3,894	+0.02(+0.19%)
Jun 22, 2023	11.04	11.89	10.56	10.60	22,667	+0.01(+0.09%)
Jun 21, 2023	10.57	10.60	10.57	10.59	7,018	+0.01(+0.09%)
Jun 20, 2023	10.58	10.58	10.58	10.58	912	+0.00(+0.00%)
Jun 16, 2023	11.15	11.23	10.55	10.58	6,533	+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.