Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.7277	0.7500	0.7200	0.7285	25,756	-0.02(-2.84%)
Apr 25, 2024	0.7300	0.7499	0.7000	0.7498	36,699	-0.01(-1.50%)
Apr 24, 2024	0.7500	0.7799	0.7156	0.7612	20,446	+0.02(+2.73%)
Apr 23, 2024	0.7585	0.7600	0.7100	0.7410	35,481	-0.00(-0.31%)
Apr 22, 2024	0.7400	0.7434	0.7000	0.7433	29,710	+0.03(+3.54%)
Apr 19, 2024	0.7400	0.7794	0.7000	0.7179	52,072	+0.02(+2.56%)
Apr 18, 2024	0.7200	0.7699	0.7000	0.7000	43,117	-0.03(-4.11%)
Apr 17, 2024	0.7800	0.8000	0.7220	0.7300	49,854	-0.02(-2.65%)
Apr 16, 2024	0.7900	0.8222	0.7352	0.7499	103,368	-0.04(-4.74%)
Apr 15, 2024	0.8600	0.9485	0.7855	0.7872	322,516	-0.05(-5.97%)
Apr 12, 2024	0.7800	0.9107	0.7200	0.8372	324,936	+0.10(+12.98%)
Apr 11, 2024	0.7200	0.8161	0.6900	0.7410	204,812	+0.01(+1.52%)
Apr 10, 2024	0.6350	0.7419	0.6150	0.7299	153,097	+0.09(+14.94%)
Apr 09, 2024	0.6700	0.6961	0.6246	0.6350	78,308	-0.04(-5.84%)
Apr 08, 2024	0.6649	0.6965	0.6300	0.6744	76,093	+0.01(+1.40%)
Apr 05, 2024	0.6800	0.6865	0.6650	0.6651	44,120	-0.02(-2.96%)
Apr 04, 2024	0.6800	0.7158	0.6745	0.6854	46,212	-0.01(-2.09%)
Apr 03, 2024	0.6710	0.7100	0.6701	0.7000	35,112	+0.01(+1.60%)
Apr 02, 2024	0.6720	0.7150	0.6720	0.6890	15,460	-0.01(-1.61%)
Apr 01, 2024	0.6979	0.7200	0.6875	0.7003	50,866	+0.02(+2.61%)
Mar 28, 2024	0.6900	0.7000	0.6800	0.6825	56,250	-0.02(-2.22%)
Mar 27, 2024	0.6890	0.7300	0.6801	0.6980	42,379	+0.01(+1.29%)
Mar 26, 2024	0.7200	0.7200	0.6890	0.6891	33,893	-0.01(-1.77%)
Mar 25, 2024	0.6800	0.7289	0.6800	0.7015	40,098	+0.01(+1.96%)
Mar 22, 2024	0.7500	0.7850	0.6630	0.6880	111,095	-0.06(-8.28%)
Mar 21, 2024	0.7540	0.7800	0.7400	0.7501	46,151	-0.01(-1.17%)
Mar 20, 2024	0.7500	0.7800	0.7406	0.7590	62,264	+0.02(+2.71%)
Mar 19, 2024	0.7400	0.7700	0.7298	0.7390	33,602	+0.02(+2.87%)
Mar 18, 2024	0.7530	0.7700	0.7110	0.7184	92,171	-0.01(-1.66%)
Mar 15, 2024	0.7750	0.8250	0.7301	0.7305	100,230	-0.03(-3.88%)
Mar 14, 2024	0.8366	0.8598	0.7345	0.7600	313,598	-0.10(-11.19%)
Mar 13, 2024	0.8780	0.8780	0.8407	0.8558	17,691	+0.02(+2.69%)
Mar 12, 2024	0.8700	0.8700	0.8323	0.8334	47,509	-0.03(-3.09%)
Mar 11, 2024	0.8500	0.8655	0.8500	0.8600	51,977	+0.01(+0.94%)
Mar 08, 2024	0.8555	0.8800	0.8500	0.8520	33,735	-0.01(-0.93%)
Mar 07, 2024	0.8800	0.8890	0.8600	0.8600	80,865	-0.04(-4.16%)
Mar 06, 2024	0.8900	0.9100	0.8601	0.8973	37,827	+0.02(+1.98%)
Mar 05, 2024	0.8600	0.8829	0.8500	0.8799	39,989	+0.02(+1.96%)
Mar 04, 2024	0.8800	0.8898	0.8531	0.8630	153,783	-0.03(-3.14%)
Mar 01, 2024	0.9100	0.9100	0.8600	0.8910	127,289	-0.01(-0.94%)
Feb 29, 2024	0.9399	0.9399	0.8541	0.8995	118,039	-0.01(-1.15%)
Feb 28, 2024	0.9200	0.9358	0.9000	0.9100	58,216	-0.02(-1.62%)
Feb 27, 2024	0.9468	0.9746	0.8900	0.9250	111,809	+0.01(+1.41%)
Feb 26, 2024	0.9000	0.9500	0.8703	0.9121	282,974	+0.02(+2.81%)
Feb 23, 2024	0.9100	0.9600	0.8000	0.8872	427,063	-0.03(-3.75%)
Feb 22, 2024	1.090	1.090	0.8500	0.9218	622,209	-0.23(-19.84%)
Feb 21, 2024	1.050	1.200	1.050	1.150	256,479	+0.09(+8.49%)
Feb 20, 2024	1.100	1.128	1.030	1.060	249,995	-0.03(-2.75%)
Feb 16, 2024	1.140	1.149	1.040	1.090	224,433	+0.03(+2.83%)
Feb 15, 2024	1.070	1.170	1.030	1.060	401,157	+0.03(+2.91%)
Feb 14, 2024	1.130	1.140	1.025	1.030	353,319	-0.07(-6.36%)
Feb 13, 2024	1.200	1.200	1.000	1.100	369,262	-0.09(-7.56%)
Feb 12, 2024	1.150	1.330	1.110	1.190	2,422,451	+0.13(+12.26%)
Feb 09, 2024	1.020	1.090	1.000	1.060	135,097	+0.04(+3.92%)
Feb 08, 2024	1.170	1.189	0.9700	1.020	425,170	-0.10(-8.93%)
Feb 07, 2024	1.060	1.230	1.000	1.120	515,764	+0.06(+5.66%)
Feb 06, 2024	1.050	1.080	0.9800	1.060	236,689	-0.01(-0.94%)
Feb 05, 2024	0.9100	1.100	0.9000	1.070	1,896,566	+0.17(+18.93%)
Feb 02, 2024	0.8500	0.9099	0.8100	0.8998	115,406	+0.03(+3.48%)
Feb 01, 2024	0.7943	0.8695	0.7605	0.8695	171,009	+0.08(+10.76%)
Jan 31, 2024	0.8105	0.8400	0.7594	0.7850	102,309	-0.03(-3.87%)
Jan 30, 2024	0.8346	0.8500	0.8100	0.8166	122,179	-0.02(-2.79%)
Jan 29, 2024	0.8815	0.8815	0.8221	0.8400	232,251	+0.06(+7.55%)
Jan 26, 2024	0.8400	0.8400	0.7500	0.7810	124,144	-0.04(-4.87%)
Jan 25, 2024	0.8699	0.8800	0.8210	0.8210	105,560	-0.04(-4.46%)
Jan 24, 2024	0.9200	0.9201	0.8240	0.8593	171,970	-0.06(-6.61%)
Jan 23, 2024	0.7200	0.9700	0.7200	0.9201	518,336	+0.20(+26.89%)
Jan 22, 2024	0.7500	0.7599	0.6291	0.7251	243,165	-0.05(-5.92%)
Jan 19, 2024	0.8500	0.8800	0.7100	0.7707	215,548	-0.07(-8.35%)
Jan 18, 2024	0.8500	0.8600	0.8002	0.8409	207,294	-0.04(-4.44%)
Jan 17, 2024	0.9000	0.9500	0.8427	0.8800	172,226	-0.04(-4.73%)
Jan 16, 2024	1.010	1.090	0.9171	0.9237	409,263	-0.17(-15.26%)
Jan 12, 2024	1.110	1.210	1.030	1.090	352,148	-0.05(-4.39%)
Jan 11, 2024	1.190	1.210	1.100	1.140	510,197	-0.09(-7.32%)
Jan 10, 2024	1.260	1.260	1.180	1.230	255,474	+0.02(+1.65%)
Jan 09, 2024	1.240	1.289	1.190	1.210	444,374	-0.06(-4.72%)
Jan 08, 2024	1.350	1.440	1.230	1.270	1,081,848	+0.07(+5.83%)
Jan 05, 2024	1.300	1.330	1.170	1.200	912,619	-0.12(-9.09%)
Jan 04, 2024	1.380	1.420	1.279	1.320	746,990	-0.09(-6.38%)
Jan 03, 2024	1.520	1.600	1.400	1.410	2,205,618	-0.19(-11.88%)
Jan 02, 2024	1.500	1.780	1.420	1.600	13,131,332	+0.33(+25.98%)
Dec 29, 2023	1.420	1.630	1.190	1.270	5,629,641	-0.46(-26.59%)
Dec 28, 2023	1.550	2.140	1.210	1.730	78,281,768	+0.87(+100.58%)
Dec 27, 2023	0.7600	0.9340	0.7600	0.8625	2,304,206	+0.06(+7.68%)
Dec 26, 2023	0.7900	0.8370	0.7213	0.8010	547,326	+0.01(+1.39%)
Dec 22, 2023	0.8646	0.9700	0.7210	0.7900	5,292,971	+0.03(+4.13%)
Dec 21, 2023	0.6700	0.7700	0.6502	0.7587	494,614	+0.10(+14.99%)
Dec 20, 2023	0.6423	0.6860	0.6229	0.6598	216,947	-0.00(-0.03%)
Dec 19, 2023	0.6800	0.7395	0.6419	0.6600	503,329	-0.04(-5.73%)
Dec 18, 2023	0.6800	0.7602	0.6500	0.7001	1,763,090	+0.12(+19.70%)
Dec 15, 2023	0.7600	0.7600	0.5722	0.5849	1,077,814	-0.18(-23.03%)
Dec 14, 2023	0.6800	0.9842	0.6000	0.7599	5,674,825	+0.19(+34.38%)
Dec 13, 2023	0.5442	0.5699	0.5300	0.5655	85,094	+0.01(+1.16%)
Dec 12, 2023	0.6062	0.6141	0.5200	0.5590	113,479	-0.02(-3.62%)
Dec 11, 2023	0.7000	0.7000	0.5633	0.5800	336,079	-0.08(-12.12%)
Dec 08, 2023	0.6900	0.6930	0.6400	0.6600	196,960	-0.03(-5.04%)
Dec 07, 2023	0.7200	0.7450	0.6100	0.6950	254,481	-0.01(-1.00%)
Dec 06, 2023	0.7999	0.8108	0.7000	0.7020	530,498	-0.12(-14.54%)
Dec 05, 2023	0.9400	0.9688	0.8000	0.8214	364,909	-0.15(-15.76%)
Dec 04, 2023	0.9613	1.040	0.9100	0.9751	441,218	+0.01(+1.44%)
Dec 01, 2023	0.9348	0.9788	0.9151	0.9613	253,661	+0.00(+0.14%)
Nov 30, 2023	1.000	1.000	0.8800	0.9600	291,712	+0.03(+3.23%)
Nov 29, 2023	0.8700	1.000	0.8725	0.9300	799,135	+0.00(+0.00%)
Nov 28, 2023	1.150	1.170	0.8706	0.9300	2,142,897	-0.95(-50.53%)
Nov 27, 2023	1.890	2.220	1.750	1.880	960,124	-0.29(-13.36%)
Nov 24, 2023	2.310	2.340	2.000	2.170	141,120	-0.29(-11.79%)
Nov 22, 2023	2.750	2.770	2.460	2.460	109,933	-0.34(-12.14%)
Nov 21, 2023	2.970	3.080	2.550	2.800	145,307	-0.17(-5.72%)
Nov 20, 2023	2.410	2.970	2.390	2.970	706,703	+0.63(+26.92%)
Nov 17, 2023	2.600	3.080	2.270	2.340	2,158,637	+2.16(+1189.26%)
Nov 16, 2023	0.2060	0.2180	0.1750	0.1815	1,403,978	+0.00(+0.28%)
Nov 15, 2023	0.1900	0.2200	0.1810	0.1810	1,706,982	+0.00(+1.80%)
Nov 14, 2023	0.2020	0.2100	0.1750	0.1778	1,443,792	-0.03(-15.49%)
Nov 13, 2023	0.3238	0.3329	0.2101	0.2104	14,888,900	-0.03(-11.78%)
Nov 10, 2023	0.3000	0.3227	0.2208	0.2385	689,466	-0.11(-31.27%)
Nov 09, 2023	0.3100	0.3800	0.3050	0.3470	579,603	+0.06(+21.75%)
Nov 08, 2023	0.2900	0.2999	0.2600	0.2850	73,980	+0.00(+0.00%)
Nov 07, 2023	0.3110	0.3490	0.2800	0.2850	102,814	-0.04(-11.55%)
Nov 06, 2023	0.3368	0.3660	0.3101	0.3222	51,217	-0.01(-2.66%)
Nov 03, 2023	0.3310	0.3539	0.3149	0.3310	26,921	+0.00(+0.30%)
Nov 02, 2023	0.3000	0.3309	0.2901	0.3300	53,953	+0.04(+12.05%)
Nov 01, 2023	0.2990	0.3258	0.2801	0.2945	20,548	-0.01(-1.83%)
Oct 31, 2023	0.3180	0.3200	0.2857	0.3000	33,703	-0.01(-1.64%)
Oct 30, 2023	0.3100	0.3309	0.3000	0.3050	11,537	-0.01(-1.61%)
Oct 27, 2023	0.3299	0.3299	0.2845	0.3100	47,856	+0.00(+0.00%)
Oct 26, 2023	0.3015	0.3317	0.3000	0.3100	24,255	-0.00(-0.32%)
Oct 25, 2023	0.3270	0.3400	0.3002	0.3110	31,830	-0.03(-7.91%)
Oct 24, 2023	0.3600	0.3618	0.3111	0.3377	75,916	-0.02(-5.93%)
Oct 23, 2023	0.3650	0.3999	0.3200	0.3590	55,164	-0.01(-1.64%)
Oct 20, 2023	0.3600	0.3899	0.3600	0.3650	26,570	-0.00(-0.14%)
Oct 19, 2023	0.3815	0.4050	0.3655	0.3655	107,938	-0.03(-8.14%)
Oct 18, 2023	0.3980	0.4000	0.3700	0.3979	142,126	+0.02(+6.11%)
Oct 17, 2023	0.3310	0.4440	0.3300	0.3750	419,869	+0.04(+11.11%)
Oct 16, 2023	0.3400	0.3420	0.3230	0.3375	61,007	+0.00(+0.00%)
Oct 13, 2023	0.3700	0.3799	0.3111	0.3375	300,078	-0.03(-8.78%)
Oct 12, 2023	0.3800	0.4000	0.3360	0.3700	1,035,033	+0.02(+5.41%)
Oct 11, 2023	0.3800	0.3800	0.3200	0.3510	141,892	-0.01(-3.12%)
Oct 10, 2023	0.3424	0.3700	0.3185	0.3623	71,789	+0.02(+5.81%)
Oct 09, 2023	0.3820	0.3927	0.3200	0.3424	171,379	-0.03(-8.38%)
Oct 06, 2023	0.3800	0.3886	0.3637	0.3737	131,677	-0.02(-3.88%)
Oct 05, 2023	0.4600	0.4600	0.3684	0.3888	237,490	-0.06(-12.43%)
Oct 04, 2023	0.3800	0.4605	0.3600	0.4440	393,557	+0.06(+14.73%)
Oct 03, 2023	0.4399	0.4500	0.3780	0.3870	80,421	-0.04(-8.92%)
Oct 02, 2023	0.4271	0.4271	0.4100	0.4249	22,802	+0.00(+1.17%)
Sep 29, 2023	0.4190	0.4307	0.4100	0.4200	16,757	-0.01(-2.48%)
Sep 28, 2023	0.4056	0.4450	0.3919	0.4307	62,520	+0.03(+6.35%)
Sep 27, 2023	0.4000	0.4400	0.3894	0.4050	147,391	-0.01(-2.41%)
Sep 26, 2023	0.4600	0.6500	0.3676	0.4150	1,526,421	-0.01(-1.43%)
Sep 25, 2023	0.4246	0.4500	0.4210	0.4210	14,439	-0.02(-5.33%)
Sep 22, 2023	0.4500	0.4600	0.4190	0.4447	45,300	-0.01(-1.22%)
Sep 21, 2023	0.5000	0.5000	0.4500	0.4502	21,915	-0.04(-8.12%)
Sep 20, 2023	0.4800	0.5125	0.4600	0.4900	125,831	+0.04(+8.86%)
Sep 19, 2023	0.4401	0.4950	0.4301	0.4501	344,509	+0.02(+4.65%)
Sep 18, 2023	0.4800	0.5300	0.4256	0.4301	71,017	-0.07(-13.98%)
Sep 15, 2023	0.5100	0.5100	0.4601	0.5000	82,245	+0.00(+0.40%)
Sep 14, 2023	0.4900	0.5277	0.4820	0.4980	30,671	-0.04(-7.78%)
Sep 13, 2023	0.5400	0.5650	0.4520	0.5400	59,516	+0.02(+3.85%)
Sep 12, 2023	0.5500	0.5800	0.5200	0.5200	19,528	-0.03(-6.00%)
Sep 11, 2023	0.5570	0.5859	0.5180	0.5532	62,511	+0.01(+1.50%)
Sep 08, 2023	0.5500	0.5679	0.5240	0.5450	55,056	-0.02(-4.39%)
Sep 07, 2023	0.6000	0.6000	0.5210	0.5700	40,086	+0.00(+0.35%)
Sep 06, 2023	0.5300	0.5880	0.5000	0.5680	90,530	+0.02(+3.27%)
Sep 05, 2023	0.5368	0.5928	0.4900	0.5500	107,615	-0.01(-1.96%)
Sep 01, 2023	0.5800	0.6279	0.5500	0.5610	30,797	-0.02(-2.94%)
Aug 31, 2023	0.5700	0.5986	0.5506	0.5780	43,767	+0.01(+1.40%)
Aug 30, 2023	0.5800	0.6025	0.5505	0.5700	44,836	-0.01(-1.72%)
Aug 29, 2023	0.6160	0.6340	0.5729	0.5800	50,863	-0.04(-6.45%)
Aug 28, 2023	0.6800	0.6800	0.6006	0.6200	45,274	-0.02(-3.49%)
Aug 25, 2023	0.6601	0.7339	0.6050	0.6424	28,619	-0.04(-5.81%)
Aug 24, 2023	0.7500	0.7500	0.6700	0.6820	28,610	-0.04(-5.09%)
Aug 23, 2023	0.7360	0.7360	0.7003	0.7186	7,019	+0.02(+2.51%)
Aug 22, 2023	0.7368	0.7368	0.7000	0.7010	10,509	-0.02(-3.36%)
Aug 21, 2023	0.7250	0.8100	0.7177	0.7254	12,232	-0.02(-3.28%)
Aug 18, 2023	0.7720	0.7720	0.7250	0.7500	9,872	-0.03(-4.29%)
Aug 17, 2023	0.8100	0.8101	0.7710	0.7836	9,569	-0.02(-2.82%)
Aug 16, 2023	0.7700	0.8269	0.7550	0.8063	15,090	+0.06(+7.48%)
Aug 15, 2023	0.7100	0.7600	0.7100	0.7502	12,985	+0.03(+3.73%)
Aug 14, 2023	0.7600	0.7690	0.6860	0.7232	45,344	-0.04(-4.84%)
Aug 11, 2023	0.8099	0.8338	0.6789	0.7600	47,697	+0.00(+0.00%)
Aug 10, 2023	0.7750	0.8400	0.7501	0.7600	28,500	-0.04(-5.00%)
Aug 09, 2023	0.8216	0.8216	0.7650	0.8000	15,260	-0.00(-0.29%)
Aug 08, 2023	0.8500	0.8700	0.7700	0.8023	81,204	-0.07(-8.31%)
Aug 07, 2023	0.8600	0.8876	0.8600	0.8750	13,321	+0.03(+2.94%)
Aug 04, 2023	0.8900	0.9050	0.8500	0.8500	19,668	-0.03(-3.41%)
Aug 03, 2023	0.8800	0.9000	0.8713	0.8800	8,567	-0.01(-1.12%)
Aug 02, 2023	0.9100	0.9231	0.8771	0.8900	19,788	-0.02(-2.20%)

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.