Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2020		0.3754	0.3754	0.3754	0	-0.11(-23.39%)
May 07, 2020	0.4908	0.5180	0.4600	0.4900	217,577	+0.00(+0.00%)
May 06, 2020	0.5000	0.5400	0.4700	0.4900	451,455	+0.01(+1.32%)
May 05, 2020	0.5450	0.5450	0.4702	0.4836	626,865	-0.05(-9.10%)
May 04, 2020	0.5900	0.5900	0.5200	0.5320	260,750	-0.04(-6.47%)
May 01, 2020	0.6091	0.6091	0.5000	0.5688	613,000	-0.01(-1.95%)
Apr 30, 2020	0.6000	0.6328	0.5500	0.5801	815,470	+0.01(+1.06%)
Apr 29, 2020	0.6000	0.6200	0.5339	0.5740	818,483	-0.06(-8.82%)
Apr 28, 2020	0.6655	0.7300	0.5602	0.6295	1,844,714	-0.12(-16.07%)
Apr 27, 2020	0.4000	0.8400	0.3800	0.7500	5,859,532	+0.36(+91.77%)
Apr 24, 2020	0.3700	0.4000	0.3572	0.3911	396,100	+0.03(+9.49%)
Apr 23, 2020	0.3480	0.3600	0.3300	0.3572	167,937	+0.02(+5.65%)
Apr 22, 2020	0.3700	0.3795	0.3203	0.3381	367,646	-0.02(-6.06%)
Apr 21, 2020	0.3597	0.3693	0.3500	0.3599	241,614	+0.01(+2.33%)
Apr 20, 2020	0.4095	0.4200	0.3500	0.3517	484,513	-0.04(-10.89%)
Apr 17, 2020	0.3773	0.4100	0.3765	0.3947	497,900	+0.02(+4.61%)
Apr 16, 2020	0.4150	0.4150	0.3540	0.3773	293,778	-0.00(-0.03%)
Apr 15, 2020	0.3650	0.3833	0.3510	0.3774	391,488	+0.02(+4.43%)
Apr 14, 2020	0.4000	0.4036	0.3500	0.3614	475,202	-0.04(-10.30%)
Apr 13, 2020	0.4200	0.4500	0.3700	0.4029	324,510	-0.00(-0.17%)
Apr 09, 2020	0.4196	0.4400	0.4000	0.4036	449,700	+0.03(+8.41%)
Apr 08, 2020	0.3900	0.4199	0.3600	0.3723	529,001	-0.03(-7.98%)
Apr 07, 2020	0.3200	0.4999	0.3150	0.4046	2,070,993	+0.09(+30.52%)
Apr 06, 2020	0.2900	0.3200	0.2800	0.3100	392,061	+0.04(+14.26%)
Apr 03, 2020	0.2800	0.3180	0.2700	0.2713	229,100	-0.02(-6.45%)
Apr 02, 2020	0.3200	0.3200	0.2800	0.2900	426,352	-0.03(-9.38%)
Apr 01, 2020	0.3500	0.3580	0.3200	0.3200	410,392	-0.04(-11.99%)
Mar 31, 2020	0.3500	0.3923	0.3400	0.3636	333,597	-0.01(-1.70%)
Mar 30, 2020	0.4002	0.4236	0.3401	0.3699	555,261	-0.03(-7.55%)
Mar 27, 2020	0.4585	0.4585	0.3808	0.4001	607,500	-0.04(-8.38%)
Mar 26, 2020	0.4864	0.4877	0.4200	0.4367	522,981	-0.01(-2.96%)
Mar 25, 2020	0.4900	0.5400	0.4500	0.4500	446,617	-0.02(-4.26%)
Mar 24, 2020	0.4900	0.5600	0.4600	0.4700	337,284	-0.00(-0.06%)
Mar 23, 2020	0.5500	0.5800	0.4500	0.4703	624,185	-0.03(-5.94%)
Mar 20, 2020	0.6000	0.6200	0.5000	0.5000	927,600	-0.10(-16.67%)
Mar 19, 2020	0.5600	0.6500	0.5400	0.6000	941,043	+0.04(+7.14%)
Mar 18, 2020	0.5644	0.6300	0.5249	0.5600	428,765	-0.02(-3.45%)
Mar 17, 2020	0.5100	0.5800	0.5000	0.5800	710,020	+0.08(+17.03%)
Mar 16, 2020	0.5005	0.5400	0.4500	0.4956	565,973	-0.04(-8.22%)
Mar 13, 2020	0.5000	0.5405	0.4900	0.5400	331,400	+0.03(+5.08%)
Mar 12, 2020	0.5300	0.5700	0.4600	0.5139	724,076	-0.02(-4.52%)
Mar 11, 2020	0.5248	0.5599	0.5015	0.5382	348,249	+0.02(+4.32%)
Mar 10, 2020	0.5400	0.5572	0.5000	0.5159	323,870	+0.00(+0.76%)
Mar 09, 2020	0.5350	0.5400	0.5000	0.5120	864,030	-0.05(-9.57%)
Mar 06, 2020	0.6000	0.6100	0.5400	0.5662	593,100	-0.03(-4.98%)
Mar 05, 2020	0.6700	0.6700	0.5900	0.5959	784,466	-0.06(-9.71%)
Mar 04, 2020	0.5700	0.6700	0.5700	0.6600	1,304,698	+0.11(+19.85%)
Mar 03, 2020	0.5600	0.5880	0.5500	0.5507	294,975	+0.00(+0.13%)
Mar 02, 2020	0.5650	0.5900	0.5311	0.5500	521,342	-0.03(-5.17%)
Feb 28, 2020	0.6100	0.6400	0.5800	0.5800	688,900	-0.03(-4.92%)
Feb 27, 2020	0.5600	0.7200	0.5500	0.6100	1,674,993	+0.05(+8.93%)
Feb 26, 2020	0.5700	0.5900	0.5500	0.5600	505,004	-0.01(-1.27%)
Feb 25, 2020	0.6022	0.6061	0.5451	0.5672	672,814	-0.01(-1.13%)
Feb 24, 2020	0.6470	0.6470	0.5531	0.5737	890,690	-0.05(-7.85%)
Feb 21, 2020	0.6400	0.6640	0.6000	0.6226	1,028,900	-0.05(-7.07%)
Feb 20, 2020	0.7000	0.7000	0.6600	0.6700	473,415	-0.03(-4.29%)
Feb 19, 2020	0.7300	0.7500	0.6600	0.7000	656,957	-0.03(-4.11%)
Feb 18, 2020	0.7000	0.7600	0.6900	0.7300	743,026	-0.00(-0.10%)
Feb 14, 2020	0.7100	0.7460	0.6136	0.7307	1,534,600	+0.04(+6.41%)
Feb 13, 2020	0.7796	0.7800	0.6832	0.6867	1,329,214	-0.10(-12.80%)
Feb 12, 2020	0.6800	0.8122	0.4803	0.7875	8,820,484	+0.06(+7.88%)
Feb 11, 2020	1.110	1.280	0.6500	0.7300	6,584,659	-0.40(-35.40%)
Feb 10, 2020	1.150	1.150	1.100	1.130	550,492	+0.00(+0.00%)
Feb 07, 2020	1.260	1.260	1.130	1.130	1,059,200	-0.12(-9.60%)
Feb 06, 2020	1.250	1.270	1.210	1.250	605,652	+0.00(+0.00%)
Feb 05, 2020	1.290	1.310	1.170	1.250	1,253,763	-0.03(-2.34%)
Feb 04, 2020	1.340	1.380	1.160	1.280	1,930,936	-0.03(-2.29%)
Feb 03, 2020	1.150	1.380	1.120	1.310	2,403,085	+0.19(+16.96%)
Jan 31, 2020	1.170	1.210	1.080	1.120	2,394,200	-0.05(-4.27%)
Jan 30, 2020	1.430	1.590	1.150	1.170	8,670,740	-0.08(-6.40%)
Jan 29, 2020	3.220	3.400	0.8600	1.250	13,442,845	-2.04(-62.01%)
Jan 28, 2020	3.440	3.550	3.240	3.290	1,521,577	-0.10(-2.95%)
Jan 27, 2020	3.460	3.703	3.200	3.390	1,285,815	-0.25(-6.87%)
Jan 24, 2020	3.800	4.100	3.520	3.640	3,040,200	-0.06(-1.62%)
Jan 23, 2020	3.410	3.890	3.220	3.700	1,885,898	+0.34(+10.12%)
Jan 22, 2020	3.360	3.640	3.340	3.360	2,484,553	-0.02(-0.59%)
Jan 21, 2020	3.410	3.680	3.210	3.380	2,110,714	-0.17(-4.79%)
Jan 17, 2020	2.920	3.740	2.920	3.550	4,557,100	+0.64(+21.99%)
Jan 16, 2020	2.910	3.040	2.810	2.910	2,619,270	+0.06(+2.11%)
Jan 15, 2020	3.120	3.150	2.770	2.850	2,831,442	-0.28(-8.95%)
Jan 14, 2020	3.150	3.460	2.970	3.130	4,086,191	-0.02(-0.63%)
Jan 13, 2020	3.260	3.860	2.870	3.150	13,089,609	-4.17(-56.97%)
Jan 10, 2020	8.150	8.370	7.270	7.320	2,593,100	-0.81(-9.96%)
Jan 09, 2020	8.500	8.600	7.910	8.130	1,497,753	-0.50(-5.79%)
Jan 08, 2020	9.110	9.250	8.630	8.630	1,164,551	-0.66(-7.10%)
Jan 07, 2020	8.620	9.500	8.540	9.290	1,267,006	+0.66(+7.65%)
Jan 06, 2020	8.080	8.730	8.050	8.630	529,586	+0.30(+3.60%)
Jan 03, 2020	8.000	8.430	7.691	8.330	1,168,800	+0.16(+1.96%)
Jan 02, 2020	8.020	8.500	7.950	8.170	1,136,290	+0.05(+0.62%)
Dec 31, 2019	8.200	8.490	7.920	8.120	544,700	-0.13(-1.58%)
Dec 30, 2019	8.020	8.780	7.590	8.250	1,288,829	+0.03(+0.36%)
Dec 27, 2019	8.560	9.000	8.150	8.220	950,100	-0.34(-3.97%)
Dec 26, 2019	7.900	8.890	7.760	8.560	1,233,169	+0.53(+6.60%)
Dec 24, 2019	8.170	8.260	7.010	8.030	1,161,300	-0.25(-3.02%)
Dec 23, 2019	6.800	8.480	6.650	8.280	2,530,355	+1.52(+22.49%)
Dec 20, 2019	6.700	6.970	6.400	6.760	1,223,200	+0.07(+1.05%)
Dec 19, 2019	5.830	6.800	5.720	6.690	1,826,045	+0.87(+14.95%)
Dec 18, 2019	5.810	6.320	5.610	5.820	1,215,542	+0.01(+0.17%)
Dec 17, 2019	5.520	5.940	5.380	5.810	964,082	+0.27(+4.87%)
Dec 16, 2019	5.140	5.680	4.680	5.540	2,311,083	+0.33(+6.33%)
Dec 13, 2019	6.490	6.538	4.970	5.210	2,668,400	-1.25(-19.35%)
Dec 12, 2019	6.590	6.990	6.230	6.460	759,772	+0.06(+0.94%)
Dec 11, 2019	6.720	6.870	5.760	6.400	1,905,317	-0.32(-4.76%)
Dec 10, 2019	6.880	7.600	6.540	6.720	2,620,881	-0.37(-5.22%)
Dec 09, 2019	5.850	7.250	5.800	7.090	2,843,532	+1.44(+25.49%)
Dec 06, 2019	5.470	5.860	5.160	5.650	899,700	+0.17(+3.10%)
Dec 05, 2019	4.900	5.500	4.900	5.480	707,160	+0.59(+12.07%)
Dec 04, 2019	5.470	5.610	4.870	4.890	1,340,056	-0.56(-10.28%)
Dec 03, 2019	4.650	5.540	4.590	5.450	1,562,158	+0.66(+13.78%)
Dec 02, 2019	4.830	4.900	4.550	4.790	698,939	-0.01(-0.21%)
Nov 29, 2019	4.700	4.890	4.601	4.800	553,100	+0.04(+0.84%)
Nov 27, 2019	4.990	5.100	4.590	4.760	1,548,500	-0.18(-3.64%)
Nov 26, 2019	4.350	5.000	4.350	4.940	1,683,196	+0.46(+10.27%)
Nov 25, 2019	4.350	4.800	4.070	4.480	2,077,238	-0.18(-3.86%)
Nov 22, 2019	3.450	4.920	3.180	4.660	10,904,600	+1.27(+37.46%)
Nov 21, 2019	2.850	3.850	2.620	3.390	5,724,879	+1.16(+52.02%)
Nov 20, 2019	2.220	2.350	2.150	2.230	383,386	+0.05(+2.29%)
Nov 19, 2019	2.170	2.230	2.050	2.180	152,328	+0.01(+0.46%)
Nov 18, 2019	2.150	2.240	2.110	2.170	213,687	+0.02(+0.93%)
Nov 15, 2019	2.070	2.230	1.990	2.150	287,700	+0.20(+10.26%)
Nov 14, 2019	1.890	2.150	1.850	1.950	547,265	-0.12(-5.80%)
Nov 13, 2019	2.320	2.350	2.000	2.070	1,121,237	-0.32(-13.39%)
Nov 12, 2019	2.870	2.970	2.080	2.390	1,211,642	-0.46(-16.14%)
Nov 11, 2019	2.900	2.970	2.820	2.850	138,648	-0.03(-1.04%)
Nov 08, 2019	2.980	3.100	2.870	2.880	364,100	+0.03(+1.05%)
Nov 07, 2019	3.000	3.010	2.730	2.850	435,328	-0.19(-6.25%)
Nov 06, 2019	2.590	3.120	2.551	3.040	1,109,045	+0.43(+16.48%)
Nov 05, 2019	2.500	2.650	2.480	2.610	489,847	+0.14(+5.67%)
Nov 04, 2019	2.360	2.590	2.330	2.470	733,790	+0.11(+4.66%)
Nov 01, 2019	2.335	2.380	2.335	2.360	97,200	-0.02(-0.84%)
Oct 31, 2019	2.360	2.390	2.250	2.380	69,843	+0.01(+0.42%)
Oct 30, 2019	2.360	2.410	2.350	2.370	45,805	+0.00(+0.00%)
Oct 29, 2019	2.350	2.400	2.350	2.370	78,796	-0.04(-1.66%)
Oct 28, 2019	2.420	2.460	2.290	2.410	144,152	-0.01(-0.41%)
Oct 25, 2019	2.470	2.480	2.300	2.420	186,700	-0.03(-1.22%)
Oct 24, 2019	2.390	2.450	2.332	2.450	286,663	+0.06(+2.51%)
Oct 23, 2019	2.340	2.430	2.280	2.390	569,522	+0.15(+6.70%)
Oct 22, 2019	2.150	2.280	2.040	2.240	238,581	+0.10(+4.67%)
Oct 21, 2019	2.100	2.200	2.095	2.140	275,544	+0.00(+0.00%)
Oct 18, 2019	2.150	2.170	1.970	2.140	353,400	-0.03(-1.38%)
Oct 17, 2019	2.250	2.280	2.150	2.170	184,123	-0.06(-2.69%)
Oct 16, 2019	2.150	2.270	2.115	2.230	179,378	+0.06(+2.76%)
Oct 15, 2019	2.220	2.340	2.100	2.170	426,747	-0.05(-2.25%)
Oct 14, 2019	2.440	2.570	2.180	2.220	1,313,739	-0.15(-6.33%)
Oct 11, 2019	2.120	2.500	2.100	2.370	1,835,400	+0.26(+12.32%)
Oct 10, 2019	1.980	2.120	1.830	2.110	648,121	+0.12(+6.03%)
Oct 09, 2019	1.990	2.090	1.890	1.990	1,035,695	+0.03(+1.53%)
Oct 08, 2019	1.720	2.010	1.640	1.960	877,822	+0.22(+12.64%)
Oct 07, 2019	1.670	1.780	1.580	1.740	230,185	+0.07(+4.19%)
Oct 04, 2019	1.560	1.770	1.550	1.670	329,200	+0.09(+5.70%)
Oct 03, 2019	1.460	1.600	1.440	1.580	207,692	+0.11(+7.48%)
Oct 02, 2019	1.530	1.720	1.340	1.470	809,414	-0.08(-5.16%)

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.