Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.3070	0.3070	0.3070	0.3070	2,300	+0.00(+0.00%)
May 30, 2019	0.3070	0.3070	0.3070	0.3070	2,300	-0.01(-4.54%)
May 29, 2019	0.3280	0.3280	0.3200	0.3216	36,417	-0.02(-4.88%)
May 28, 2019	0.3400	0.3400	0.3210	0.3381	31,200	-0.01(-2.71%)
May 24, 2019	0.3300	0.3500	0.3200	0.3475	25,200	+0.01(+3.48%)
May 23, 2019	0.3335	0.3370	0.3300	0.3358	65,269	+0.01(+1.76%)
May 22, 2019	0.3340	0.3340	0.3300	0.3300	654,280	-0.01(-2.94%)
May 21, 2019	0.3400	0.3400	0.3295	0.3400	890,747	+0.01(+1.49%)
May 20, 2019	0.3210	0.3350	0.3150	0.3350	26,875	-0.00(-0.98%)
May 17, 2019	0.3300	0.3440	0.3300	0.3383	17,700	-0.01(-2.79%)
May 16, 2019	0.3388	0.3500	0.3300	0.3480	503,562	+0.05(+15.04%)
May 15, 2019	0.3000	0.3230	0.3000	0.3025	105,445	+0.01(+4.31%)
May 14, 2019	0.2740	0.2900	0.2740	0.2900	28,000	+0.01(+1.75%)
May 13, 2019	0.2800	0.2850	0.2800	0.2850	231,453	-0.00(-0.45%)
May 10, 2019	0.2850	0.2880	0.2726	0.2863	108,800	+0.02(+6.04%)
May 09, 2019	0.2900	0.2900	0.2680	0.2700	137,500	-0.02(-5.43%)
May 08, 2019	0.2800	0.3100	0.2800	0.2855	126,327	+0.01(+2.70%)
May 07, 2019	0.2780	0.2780	0.2780	0.2780	5,000	-0.00(-1.73%)
May 06, 2019	0.2829	0.2829	0.2520	0.2829	97,650	+0.01(+5.17%)
May 03, 2019	0.2600	0.2700	0.2600	0.2690	217,900	+0.01(+5.49%)
May 02, 2019	0.2457	0.2664	0.2400	0.2550	96,340	+0.02(+10.87%)
May 01, 2019	0.2530	0.2530	0.2300	0.2300	56,838	-0.03(-12.55%)
Apr 30, 2019	0.2670	0.2670	0.2630	0.2630	7,220	-0.01(-5.05%)
Apr 29, 2019	0.2770	0.2770	0.2600	0.2770	23,185	-0.02(-6.10%)
Apr 25, 2019		0.2950	0.2950	0.2950	0	+0.01(+3.95%)
Apr 24, 2019	0.2940	0.2940	0.2600	0.2838	72,148	-0.01(-2.14%)
Apr 23, 2019	0.2800	0.3050	0.2752	0.2900	49,971	+0.01(+3.94%)
Apr 22, 2019	0.2700	0.2790	0.2500	0.2790	12,814	+0.01(+3.91%)
Apr 18, 2019	0.2700	0.2718	0.2470	0.2685	55,700	-0.00(-0.56%)
Apr 17, 2019	0.2610	0.2735	0.2600	0.2700	79,453	+0.00(+0.00%)
Apr 16, 2019	0.2530	0.2700	0.2530	0.2700	78,094	+0.02(+9.31%)
Apr 15, 2019	0.2460	0.2640	0.2450	0.2470	197,915	-0.02(-8.18%)
Apr 12, 2019	0.2600	0.2700	0.2500	0.2690	408,300	-0.02(-6.27%)
Apr 11, 2019	0.2810	0.3019	0.2750	0.2870	88,387	+0.02(+6.69%)
Apr 10, 2019	0.2650	0.2900	0.2460	0.2690	596,618	-0.05(-15.94%)
Apr 09, 2019	0.3580	0.3600	0.2630	0.3200	761,534	-0.06(-15.79%)
Apr 08, 2019	0.2870	0.3900	0.2870	0.3800	1,296,409	+0.14(+58.33%)
Apr 05, 2019	0.2477	0.2477	0.2350	0.2400	223,000	+0.01(+4.35%)
Apr 04, 2019	0.2340	0.2380	0.2280	0.2300	101,438	+0.01(+3.60%)
Apr 03, 2019	0.2230	0.2310	0.2194	0.2220	302,200	-0.01(-2.20%)
Apr 02, 2019	0.2186	0.2271	0.2100	0.2270	316,745	+0.01(+3.18%)
Apr 01, 2019	0.2180	0.2250	0.2140	0.2200	220,268	+0.00(+0.00%)
Mar 29, 2019	0.2240	0.2240	0.2020	0.2200	271,800	+0.02(+10.00%)
Mar 28, 2019	0.2000	0.2006	0.1900	0.2000	57,862	+0.00(+0.00%)
Mar 27, 2019	0.1990	0.2000	0.1900	0.2000	140,837	+0.00(+0.00%)
Mar 26, 2019	0.1990	0.2030	0.1890	0.2000	118,134	+0.00(+2.04%)
Mar 25, 2019	0.1920	0.1960	0.1800	0.1960	141,870	+0.00(+0.51%)
Mar 22, 2019	0.1855	0.2150	0.1797	0.1950	517,800	+0.02(+8.76%)
Mar 21, 2019	0.1595	0.1830	0.1595	0.1793	333,628	+0.03(+21.64%)
Mar 20, 2019	0.1480	0.1480	0.1400	0.1474	68,500	+0.00(+0.96%)
Mar 19, 2019	0.1420	0.1469	0.1418	0.1460	87,550	+0.01(+7.27%)
Mar 18, 2019	0.1370	0.1470	0.1270	0.1361	260,561	-0.01(-9.87%)
Mar 15, 2019	0.1330	0.1510	0.1330	0.1510	268,200	+0.02(+12.69%)
Mar 14, 2019	0.1250	0.1359	0.1245	0.1340	139,860	+0.02(+21.82%)
Mar 13, 2019	0.1150	0.1160	0.1100	0.1100	164,150	-0.00(-0.90%)
Mar 12, 2019	0.1070	0.1143	0.1070	0.1110	36,852	+0.01(+6.42%)
Mar 11, 2019	0.1025	0.1050	0.1025	0.1043	20,900	+0.00(+4.82%)
Mar 07, 2019		0.0995	0.0995	0.0995	0	+0.00(+1.53%)
Mar 06, 2019	0.1000	0.1010	0.0980	0.0980	51,000	-0.00(-2.97%)
Mar 04, 2019		0.1010	0.1010	0.1010	0	-0.01(-7.34%)
Mar 01, 2019	0.1090	0.1090	0.1090	0.1090	3,300	+0.01(+6.86%)
Feb 28, 2019	0.1047	0.1067	0.1020	0.1020	109,453	-0.01(-4.67%)
Feb 27, 2019	0.1070	0.1130	0.1035	0.1070	101,100	+0.00(+0.00%)
Feb 26, 2019	0.1071	0.1071	0.0913	0.1070	213,770	-0.00(-0.37%)
Feb 25, 2019	0.1068	0.1074	0.1068	0.1074	100,000	+0.01(+12.46%)
Feb 22, 2019	0.0980	0.0980	0.0955	0.0955	13,300	-0.01(-5.45%)
Feb 21, 2019	0.1010	0.1010	0.1000	0.1010	53,150	-0.01(-8.18%)
Feb 20, 2019	0.1100	0.1110	0.1035	0.1100	938,585	+0.00(+2.33%)
Feb 19, 2019	0.1085	0.1240	0.1035	0.1075	245,660	-0.00(-4.02%)
Feb 15, 2019	0.1120	0.1127	0.1100	0.1120	137,600	+0.00(+3.70%)
Feb 14, 2019	0.1030	0.1080	0.1030	0.1080	141,208	+0.01(+10.20%)
Feb 13, 2019	0.1020	0.1060	0.0980	0.0980	17,500	-0.00(-2.00%)
Feb 12, 2019	0.0990	0.1030	0.0968	0.1000	135,826	+0.00(+3.09%)
Feb 11, 2019	0.0963	0.0970	0.0870	0.0970	13,150	+0.00(+0.00%)
Feb 08, 2019	0.0940	0.0970	0.0920	0.0970	270,000	+0.00(+3.19%)
Feb 07, 2019	0.0940	0.0940	0.0860	0.0940	104,744	-0.01(-5.91%)
Feb 06, 2019	0.1005	0.1030	0.0980	0.0999	71,764	+0.00(+2.99%)
Feb 05, 2019	0.0960	0.1000	0.0926	0.0970	106,700	-0.01(-9.35%)
Feb 04, 2019	0.0980	0.1070	0.0980	0.1070	85,200	+0.01(+9.18%)
Feb 01, 2019	0.0980	0.0980	0.0900	0.0980	73,100	+0.00(+3.16%)
Jan 31, 2019	0.1050	0.1050	0.0950	0.0950	3,600	+0.00(+2.70%)
Jan 30, 2019	0.0923	0.1038	0.0894	0.0925	1,022,100	-0.01(-9.31%)
Jan 29, 2019	0.1052	0.1052	0.0750	0.1020	173,290	+0.00(+4.83%)
Jan 28, 2019	0.1055	0.1055	0.0874	0.0973	202,812	-0.00(-2.70%)
Jan 25, 2019	0.0900	0.1050	0.0850	0.1000	244,600	+0.01(+11.11%)
Jan 24, 2019	0.1045	0.1045	0.0900	0.0900	100,500	-0.01(-5.76%)
Jan 23, 2019	0.1000	0.1000	0.0955	0.0955	10,200	-0.00(-0.83%)
Jan 22, 2019	0.0926	0.0963	0.0926	0.0963	3,081	+0.00(+4.00%)
Jan 16, 2019		0.0926	0.0926	0.0926	0	-0.00(-2.53%)
Jan 15, 2019	0.0950	0.0950	0.0950	0.0950	33,100	+0.01(+9.45%)
Jan 14, 2019	0.0868	0.0868	0.0868	0.0868	108,400	+0.01(+7.16%)
Jan 10, 2019		0.0810	0.0810	0.0810	0	-0.00(-4.71%)
Jan 09, 2019	0.0775	0.0850	0.0775	0.0850	22,100	+0.01(+6.25%)
Jan 07, 2019		0.0800	0.0800	0.0800	0	+0.02(+23.46%)
Jan 04, 2019	0.0648	0.0648	0.0648	0.0648	2,100	+0.00(+8.00%)
Jan 02, 2019		0.0600	0.0600	0.0600	0	-0.00(-1.64%)
Dec 31, 2018	0.0606	0.0610	0.0606	0.0610	2,900	+0.02(+35.56%)
Dec 28, 2018	0.0575	0.0700	0.0450	0.0450	6,300	-0.03(-40.79%)
Dec 27, 2018	0.0790	0.0790	0.0760	0.0760	15,900	+0.03(+52.00%)
Dec 26, 2018	0.0550	0.0625	0.0500	0.0500	76,723	+0.01(+11.11%)
Dec 24, 2018	0.0600	0.0600	0.0450	0.0450	31,000	-0.02(-30.12%)
Dec 20, 2018		0.0644	0.0644	0.0644	0	+0.01(+28.80%)
Dec 19, 2018	0.0450	0.0500	0.0450	0.0500	52,200	-0.02(-28.57%)
Dec 18, 2018	0.0650	0.0700	0.0650	0.0700	26,000	+0.01(+16.67%)
Dec 17, 2018	0.0600	0.0600	0.0600	0.0600	1,500	+0.00(+0.00%)
Dec 14, 2018	0.0660	0.0660	0.0600	0.0600	50,000	-0.00(-6.25%)
Dec 13, 2018	0.0600	0.0640	0.0600	0.0640	23,293	-0.01(-8.57%)
Dec 12, 2018	0.0707	0.0840	0.0470	0.0700	69,500	+0.01(+14.75%)
Dec 07, 2018		0.0610	0.0610	0.0610	0	+0.00(+1.67%)
Dec 04, 2018		0.0600	0.0600	0.0600	0	-0.00(-4.76%)
Nov 29, 2018		0.0630	0.0630	0.0630	0	+0.00(+0.00%)
Nov 28, 2018	0.0610	0.0630	0.0610	0.0630	470	+0.00(+5.00%)
Nov 27, 2018	0.0550	0.0600	0.0520	0.0600	105,500	-0.00(-0.83%)
Nov 26, 2018	0.0620	0.0620	0.0550	0.0605	260,100	-0.00(-3.97%)
Nov 21, 2018		0.0630	0.0630	0.0630	0	-0.01(-8.03%)
Nov 20, 2018	0.0700	0.0700	0.0600	0.0685	256,500	-0.00(-5.91%)
Nov 19, 2018	0.0730	0.0730	0.0728	0.0728	11,500	+0.01(+12.00%)
Nov 16, 2018	0.0660	0.0740	0.0650	0.0650	17,000	+0.00(+4.84%)
Nov 15, 2018	0.0620	0.0620	0.0620	0.0620	4,500	+0.00(+3.33%)
Nov 14, 2018	0.0590	0.0600	0.0590	0.0600	13,150	+0.00(+9.09%)
Nov 13, 2018	0.0550	0.0550	0.0550	0.0550	12,000	-0.01(-11.29%)
Nov 09, 2018		0.0620	0.0620	0.0620	0	-0.00(-7.05%)
Nov 08, 2018	0.0670	0.0670	0.0667	0.0667	11,000	+0.01(+9.34%)
Nov 07, 2018	0.0610	0.0610	0.0610	0.0610	15,000	-0.01(-8.96%)
Nov 06, 2018	0.0670	0.0670	0.0670	0.0670	2,800	+0.00(+0.00%)
Nov 05, 2018	0.0560	0.0670	0.0560	0.0670	32,641	+0.01(+13.56%)
Nov 02, 2018	0.0655	0.0660	0.0590	0.0590	15,000	-0.01(-15.71%)
Nov 01, 2018	0.0700	0.0840	0.0700	0.0700	112,500	+0.01(+12.90%)
Oct 31, 2018	0.0620	0.0620	0.0620	0.0620	16,950	+0.00(+0.00%)
Oct 30, 2018	0.0615	0.0620	0.0615	0.0620	5,300	+0.00(+0.00%)
Oct 29, 2018	0.0690	0.0690	0.0620	0.0620	12,600	-0.01(-13.89%)
Oct 25, 2018		0.0720	0.0720	0.0720	0	-0.00(-1.37%)
Oct 24, 2018	0.0730	0.0730	0.0730	0.0730	5,000	+0.00(+0.00%)
Oct 23, 2018	0.0710	0.0730	0.0660	0.0730	25,657	-0.00(-5.19%)
Oct 22, 2018	0.0769	0.0770	0.0769	0.0770	20,000	+0.00(+0.00%)
Oct 19, 2018	0.0770	0.0770	0.0680	0.0770	13,000	-0.00(-3.75%)
Oct 18, 2018	0.0765	0.0800	0.0765	0.0800	17,250	+0.00(+0.00%)
Oct 17, 2018	0.0800	0.0800	0.0800	0.0800	2,500	+0.00(+5.26%)
Oct 16, 2018	0.0760	0.0760	0.0750	0.0760	835,162	+0.00(+0.00%)
Oct 15, 2018	0.0810	0.0810	0.0760	0.0760	15,050	-0.01(-12.64%)
Oct 12, 2018	0.0800	0.0870	0.0800	0.0870	91,000	+0.01(+8.75%)
Oct 11, 2018	0.0769	0.0800	0.0769	0.0800	108,300	-0.01(-6.98%)
Oct 10, 2018	0.0836	0.0860	0.0836	0.0860	23,162	+0.01(+7.50%)
Oct 09, 2018	0.0900	0.0940	0.0800	0.0800	32,000	-0.01(-14.89%)
Oct 08, 2018	0.0940	0.0940	0.0885	0.0940	2,723	-0.00(-2.08%)
Oct 05, 2018	0.0871	0.0970	0.0871	0.0960	264,500	+0.00(+2.13%)
Oct 04, 2018	0.0900	0.0940	0.0861	0.0940	83,600	+0.01(+9.30%)
Oct 03, 2018	0.0835	0.0860	0.0835	0.0860	11,000	-0.00(-2.27%)
Oct 02, 2018	0.0880	0.0880	0.0800	0.0880	45,000	-0.00(-0.90%)
Oct 01, 2018	0.0917	0.0917	0.0859	0.0888	146,500	+0.01(+11.70%)
Sep 28, 2018	0.0840	0.0840	0.0795	0.0795	1,011,800	-0.00(-5.36%)
Sep 27, 2018	0.0795	0.0840	0.0790	0.0840	212,805	-0.01(-10.64%)
Sep 26, 2018	0.0950	0.0950	0.0815	0.0940	299,570	-0.00(-4.08%)
Sep 25, 2018	0.1049	0.1049	0.0940	0.0980	187,449	+0.01(+11.36%)
Sep 24, 2018	0.0865	0.0900	0.0750	0.0880	368,240	+0.00(+3.53%)
Sep 21, 2018	0.0759	0.1100	0.0759	0.0850	731,800	+0.02(+23.19%)
Sep 19, 2018		0.0690	0.0690	0.0690	0	-0.00(-2.82%)
Sep 18, 2018	0.0582	0.0710	0.0582	0.0710	343,462	+0.00(+0.85%)
Sep 17, 2018	0.0704	0.0704	0.0704	0.0704	10,000	-0.00(-3.56%)
Sep 14, 2018	0.0621	0.0730	0.0621	0.0730	19,100	+0.00(+0.00%)
Sep 13, 2018	0.0730	0.0730	0.0730	0.0730	15,000	+0.01(+8.96%)
Sep 12, 2018	0.0670	0.0670	0.0670	0.0670	110,000	-0.00(-5.63%)
Sep 11, 2018	0.0690	0.0710	0.0690	0.0710	3,592	+0.00(+5.97%)
Sep 06, 2018		0.0670	0.0670	0.0670	0	-0.01(-10.67%)
Sep 05, 2018	0.0768	0.0768	0.0750	0.0750	325,833	-0.00(-2.34%)
Sep 04, 2018	0.0768	0.0768	0.0768	0.0768	1,000	-0.00(-2.78%)
Aug 29, 2018		0.0790	0.0790	0.0790	0	+0.00(+0.00%)
Aug 28, 2018	0.0750	0.0790	0.0750	0.0790	102,001	+0.01(+12.86%)
Aug 24, 2018		0.0700	0.0700	0.0700	0	-0.00(-1.41%)
Aug 23, 2018	0.0700	0.0710	0.0700	0.0710	53,000	+0.00(+1.43%)
Aug 22, 2018	0.0625	0.0700	0.0625	0.0700	5,000	+0.00(+2.94%)
Aug 20, 2018		0.0680	0.0680	0.0680	0	+0.00(+0.44%)
Aug 17, 2018	0.0677	0.0677	0.0677	0.0677	1,500	+0.01(+12.83%)
Aug 15, 2018		0.0600	0.0600	0.0600	0	-0.01(-9.09%)
Aug 13, 2018		0.0660	0.0660	0.0660	0	-0.00(-3.23%)
Aug 09, 2018		0.0682	0.0682	0.0682	0	+0.00(+0.29%)
Aug 08, 2018	0.0660	0.0680	0.0660	0.0680	20,400	+0.01(+7.94%)
Aug 07, 2018	0.0630	0.0630	0.0630	0.0630	12,500	-0.01(-7.35%)
Aug 06, 2018	0.0680	0.0680	0.0680	0.0680	1,300	+0.01(+11.48%)
Aug 03, 2018	0.0610	0.0610	0.0610	0.0610	1,500	-0.00(-6.15%)
Aug 02, 2018	0.0650	0.0650	0.0600	0.0650	5,755	-0.00(-0.15%)
Aug 01, 2018	0.0651	0.0651	0.0651	0.0651	12,500	-0.01(-15.45%)
Jul 31, 2018	0.0635	0.0770	0.0635	0.0770	2,600	+0.02(+28.12%)
Jul 30, 2018	0.0650	0.0650	0.0551	0.0601	14,100	+0.01(+20.20%)
Jul 27, 2018	0.0500	0.0500	0.0500	0.0500	1,000	-0.02(-33.09%)
Jul 25, 2018		0.0747	0.0747	0.0747	80,000	+0.01(+24.55%)
Jul 23, 2018		0.0600	0.0600	0.0600	0	-0.01(-10.45%)
Jul 20, 2018	0.0670	0.0670	0.0670	0.0670	9,189	+0.01(+11.67%)
Jul 18, 2018		0.0600	0.0600	0.0600	0	-0.01(-20.00%)
Jul 17, 2018	0.0747	0.0750	0.0451	0.0750	18,314	+0.02(+29.09%)
Jul 16, 2018	0.0690	0.0690	0.0581	0.0581	77,500	-0.01(-18.17%)
Jul 13, 2018	0.0674	0.0710	0.0674	0.0710	11,000	+0.02(+33.96%)
Jul 12, 2018	0.0510	0.0530	0.0510	0.0530	8,000	-0.01(-11.67%)
Jul 11, 2018	0.0361	0.0600	0.0361	0.0600	81,290	+0.01(+13.21%)
Jul 10, 2018	0.0510	0.0530	0.0510	0.0530	5,566	-0.00(-3.64%)
Jul 09, 2018	0.0510	0.0550	0.0480	0.0550	23,300	-0.00(-3.37%)
Jul 06, 2018	0.0569	0.0569	0.0569	0.0569	1,000	+0.00(+3.60%)
Jul 05, 2018	0.0549	0.0549	0.0549	0.0549	17,800	-0.00(-1.89%)
Jul 03, 2018		0.0560	0.0560	0.0560	0	+0.00(+2.00%)
Jul 02, 2018	0.0500	0.0550	0.0500	0.0549	107,550	+0.01(+37.25%)
Jun 29, 2018	0.0478	0.0500	0.0400	0.0400	136,699	-0.01(-15.25%)
Jun 28, 2018	0.0411	0.0472	0.0411	0.0472	3,950	-0.00(-0.42%)
Jun 27, 2018	0.0474	0.0474	0.0474	0.0474	1,200	-0.00(-0.21%)
Jun 21, 2018		0.0475	0.0475	0.0475	0	+0.00(+5.56%)
Jun 20, 2018	0.0478	0.0478	0.0450	0.0450	110,000	-0.00(-5.86%)
Jun 18, 2018		0.0478	0.0478	0.0478	0	+0.00(+0.00%)
Jun 15, 2018		0.0478	0.0478	0.0478	0	+0.00(+0.00%)
Jun 08, 2018		0.0478	0.0478	0.0478	0	+0.00(+0.00%)
Jun 07, 2018	0.0394	0.0478	0.0394	0.0478	12,100	+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.