Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.7320	0.7560	0.5974	0.6588	153,360	-0.09(-12.16%)
Oct 30, 2023	0.7589	0.8250	0.7300	0.7500	60,940	-0.02(-2.86%)
Oct 27, 2023	0.8000	0.8800	0.7500	0.7721	93,456	-0.03(-3.72%)
Oct 26, 2023	0.8510	0.8700	0.7100	0.8019	63,955	-0.07(-7.93%)
Oct 25, 2023	0.9400	0.9400	0.8500	0.8710	41,875	-0.05(-5.68%)
Oct 24, 2023	0.8000	0.9240	0.8001	0.9235	286,936	+0.14(+17.20%)
Oct 23, 2023	0.7900	0.8210	0.7500	0.7880	83,720	-0.03(-4.02%)
Oct 20, 2023	0.8182	0.8690	0.8111	0.8210	45,060	-0.03(-3.41%)
Oct 19, 2023	0.8751	0.9072	0.8148	0.8500	60,629	-0.06(-7.00%)
Oct 18, 2023	0.9000	0.9299	0.8700	0.9140	25,615	-0.00(-0.07%)
Oct 17, 2023	0.9037	0.9212	0.8700	0.9146	40,405	-0.02(-1.84%)
Oct 16, 2023	0.9601	0.9601	0.9000	0.9317	55,602	+0.02(+1.83%)
Oct 13, 2023	0.9100	0.9400	0.9000	0.9150	27,870	+0.01(+1.10%)
Oct 12, 2023	0.9700	0.9700	0.8777	0.9050	61,474	-0.03(-2.80%)
Oct 11, 2023	0.9262	0.9600	0.8995	0.9311	122,545	+0.04(+4.09%)
Oct 10, 2023	0.9303	0.9661	0.7399	0.8945	117,805	-0.06(-6.74%)
Oct 09, 2023	0.9926	0.9978	0.9100	0.9591	56,232	+0.01(+1.34%)
Oct 06, 2023	0.9800	0.9900	0.9000	0.9464	52,669	+0.01(+1.22%)
Oct 05, 2023	0.9900	1.000	0.9200	0.9350	97,079	-0.03(-3.32%)
Oct 04, 2023	1.030	1.030	0.9604	0.9671	40,283	-0.05(-5.19%)
Oct 03, 2023	1.070	1.070	1.000	1.020	125,830	+0.03(+3.03%)
Oct 02, 2023	1.020	1.020	0.9700	0.9900	72,449	+0.02(+2.29%)
Sep 29, 2023	1.020	1.030	0.9501	0.9678	154,664	-0.05(-4.65%)
Sep 28, 2023	0.9800	1.130	0.9500	1.015	259,840	+0.07(+6.91%)
Sep 27, 2023	0.8200	0.9495	0.7800	0.9494	193,289	+0.13(+16.36%)
Sep 26, 2023	0.8700	0.8700	0.7401	0.8159	236,745	-0.06(-7.19%)
Sep 25, 2023	0.9638	0.9199	0.8630	0.8791	325,806	-0.09(-9.37%)
Sep 22, 2023	0.9700	1.000	0.9500	0.9700	206,016	+0.01(+1.03%)
Sep 21, 2023	0.9900	1.030	0.9600	0.9601	124,918	-0.04(-3.70%)
Sep 20, 2023	1.030	1.039	0.9700	0.9970	189,324	-0.03(-3.08%)
Sep 19, 2023	1.080	1.080	0.9700	1.029	229,179	-0.04(-3.86%)
Sep 18, 2023	1.160	1.180	1.030	1.070	251,885	-0.07(-6.14%)
Sep 15, 2023	1.180	1.230	0.9700	1.140	875,375	+0.06(+5.56%)
Sep 14, 2023	1.200	1.250	0.9340	1.080	789,044	-0.13(-10.74%)
Sep 13, 2023	1.540	1.560	1.150	1.210	836,752	-0.34(-21.94%)
Sep 12, 2023	1.530	1.710	1.490	1.550	403,529	+0.01(+0.65%)
Sep 11, 2023	1.790	1.799	1.430	1.540	505,874	-0.33(-17.76%)
Sep 08, 2023	1.748	1.940	1.650	1.873	396,287	+0.15(+8.55%)
Sep 07, 2023	1.700	1.825	1.625	1.725	337,381	-0.02(-1.43%)
Sep 06, 2023	2.250	2.265	1.627	1.750	999,380	-0.57(-24.65%)
Sep 05, 2023	2.500	2.500	2.203	2.322	667,158	-0.68(-22.58%)
Sep 01, 2023	3.125	3.250	2.755	3.000	1,221,467	-0.12(-4.00%)
Aug 31, 2023	2.647	4.500	2.632	3.125	5,685,401	+0.58(+22.55%)
Aug 30, 2023	2.805	2.805	2.300	2.550	1,183,022	+0.12(+4.94%)
Aug 29, 2023	2.663	2.748	2.377	2.430	342,757	-0.31(-11.31%)
Aug 28, 2023	2.875	2.935	2.690	2.740	167,078	-0.16(-5.52%)
Aug 25, 2023	2.828	2.938	2.757	2.900	125,490	+0.02(+0.61%)
Aug 24, 2023	2.928	3.208	2.810	2.882	135,693	-0.00(-0.09%)
Aug 23, 2023	3.070	3.248	2.720	2.885	394,929	-0.32(-9.91%)
Aug 22, 2023	3.408	3.750	2.902	3.203	585,608	+0.28(+9.49%)
Aug 21, 2023	3.135	3.135	2.638	2.925	272,232	-0.11(-3.70%)
Aug 18, 2023	3.125	3.200	2.913	3.038	259,124	-0.26(-7.95%)
Aug 17, 2023	3.533	3.585	3.125	3.300	299,297	-0.18(-5.04%)
Aug 16, 2023	3.325	3.688	3.290	3.475	257,877	+0.12(+3.73%)
Aug 15, 2023	3.700	3.750	3.225	3.350	319,960	-0.75(-18.29%)
Aug 14, 2023	4.825	5.150	3.545	4.100	539,701	-0.53(-11.35%)
Aug 11, 2023	4.735	4.875	4.500	4.625	95,304	+0.04(+0.87%)
Aug 10, 2023	5.000	5.040	4.522	4.585	85,987	-0.24(-4.92%)
Aug 09, 2023	4.750	5.000	4.530	4.822	90,905	+0.15(+3.16%)
Aug 08, 2023	4.750	4.800	4.550	4.675	53,034	-0.03(-0.53%)
Aug 07, 2023	5.250	5.287	4.625	4.700	135,668	-0.65(-12.15%)
Aug 04, 2023	5.500	5.715	5.027	5.350	129,232	-0.12(-2.24%)
Aug 03, 2023	5.500	5.550	5.320	5.473	75,480	+0.10(+1.81%)
Aug 02, 2023	5.500	5.625	5.253	5.375	71,403	-0.25(-4.40%)
Aug 01, 2023	5.625	5.750	5.485	5.622	158,348	-0.06(-1.01%)
Jul 31, 2023	5.500	5.725	5.287	5.680	152,605	+0.60(+11.92%)
Jul 28, 2023	5.080	5.315	4.997	5.075	104,534	-0.17(-3.33%)
Jul 27, 2023	5.250	5.500	5.100	5.250	173,836	+0.15(+2.94%)
Jul 26, 2023	5.125	5.285	4.978	5.100	88,860	+0.05(+0.94%)
Jul 25, 2023	4.750	5.250	4.617	5.053	107,790	+0.40(+8.48%)
Jul 24, 2023	4.750	4.750	4.460	4.657	51,006	+0.02(+0.54%)
Jul 21, 2023	4.850	4.928	4.500	4.633	114,345	+0.01(+0.16%)
Jul 20, 2023	4.825	4.980	4.303	4.625	159,619	-0.12(-2.63%)
Jul 19, 2023	5.125	5.200	4.625	4.750	233,736	-0.38(-7.32%)
Jul 18, 2023	5.625	5.650	5.008	5.125	230,187	-0.42(-7.66%)
Jul 17, 2023	5.855	5.875	5.500	5.550	227,292	-0.10(-1.77%)
Jul 14, 2023	7.850	8.098	5.375	5.650	1,116,863	-0.60(-9.60%)
Jul 13, 2023	7.000	7.000	5.875	6.250	226,905	-0.12(-1.96%)
Jul 12, 2023	6.125	6.725	5.503	6.375	281,225	+0.71(+12.58%)
Jul 11, 2023	6.475	6.475	5.375	5.662	182,721	+0.00(+0.00%)
Jul 10, 2023	6.000	6.162	5.375	5.662	525,219	+0.16(+2.86%)
Jul 07, 2023	5.625	5.875	5.375	5.505	42,408	-0.01(-0.18%)
Jul 06, 2023	5.975	5.975	5.500	5.515	56,188	-0.50(-8.27%)
Jul 05, 2023	6.250	6.607	5.500	6.013	145,980	-2.74(-31.29%)
Jul 03, 2023	9.750	9.838	8.750	8.750	8,733	-0.63(-6.69%)
Jun 30, 2023	10.25	10.25	8.887	9.377	13,835	-0.70(-6.92%)
Jun 29, 2023	9.375	11.07	9.375	10.07	10,319	+1.25(+14.23%)
Jun 28, 2023	9.500	9.665	8.820	8.820	4,419	-0.05(-0.62%)
Jun 27, 2023	9.250	9.525	8.575	8.875	18,058	-0.12(-1.39%)
Jun 26, 2023	9.500	9.500	9.000	9.000	3,065	-0.13(-1.42%)
Jun 23, 2023	10.00	10.50	9.082	9.130	9,085	-0.85(-8.56%)
Jun 22, 2023	9.750	10.38	9.102	9.985	7,367	+0.74(+7.98%)
Jun 21, 2023	10.12	10.12	8.325	9.248	12,532	-0.75(-7.52%)
Jun 20, 2023	10.57	10.61	10.00	10.00	8,657	-0.35(-3.36%)
Jun 16, 2023	10.30	10.38	10.00	10.35	10,441	+0.54(+5.45%)
Jun 15, 2023	10.45	10.56	9.812	9.812	5,312	-7.74(-44.10%)
May 08, 2023	18.35	18.35	16.75	17.55	281	-0.55(-3.04%)
May 05, 2023	18.49	18.50	17.63	18.10	157	+0.49(+2.78%)
May 04, 2023	18.12	19.12	17.12	17.61	1,237	-0.50(-2.79%)
May 03, 2023	14.31	18.99	14.30	18.12	3,831	+3.12(+20.78%)
May 02, 2023	17.25	17.35	13.88	15.00	2,154	-2.23(-12.94%)
May 01, 2023	18.97	18.97	15.97	17.23	2,642	-0.02(-0.12%)
Apr 28, 2023	23.62	23.62	15.25	17.25	5,122	-4.84(-21.93%)
Apr 27, 2023	18.75	23.00	18.75	22.09	9,531	+3.35(+17.87%)
Apr 26, 2023	17.50	20.62	13.13	18.75	10,455	+1.37(+7.88%)
Apr 25, 2023	18.50	19.30	16.50	17.38	3,783	-0.75(-4.12%)
Apr 24, 2023	13.28	18.75	13.25	18.12	16,192	+4.12(+29.42%)
Apr 21, 2023	12.50	14.50	12.50	14.00	2,409	+1.13(+8.76%)
Apr 20, 2023	14.75	14.75	12.62	12.88	2,987	-1.88(-12.71%)
Apr 19, 2023	15.25	16.00	13.00	14.75	4,043	-0.75(-4.84%)
Apr 18, 2023	16.25	30.00	15.50	15.50	28,943	-2.00(-11.43%)
Apr 17, 2023	18.75	18.75	16.25	17.50	438	+0.62(+3.70%)
Apr 14, 2023	21.25	21.25	13.75	16.88	3,158	+0.94(+5.88%)
Apr 13, 2023	15.16	17.75	13.68	15.94	2,386	+1.50(+10.39%)
Apr 12, 2023	16.25	16.25	12.00	14.44	6,535	-0.56(-3.75%)
Apr 11, 2023	17.50	18.50	14.18	15.00	8,018	-3.50(-18.92%)
Apr 10, 2023	20.00	20.00	17.82	18.50	248	-1.25(-6.33%)
Apr 06, 2023	19.25	20.12	18.25	19.75	152	-1.50(-7.05%)
Apr 05, 2023	22.50	22.50	17.52	21.25	2,234	-2.25(-9.59%)
Apr 04, 2023	24.00	24.50	23.50	23.50	147	+0.00(+0.00%)
Apr 03, 2023	25.00	25.75	23.50	23.50	494	-1.00(-4.08%)
Mar 31, 2023	22.50	24.50	21.25	24.50	1,631	+2.00(+8.89%)
Mar 30, 2023	23.66	23.66	21.25	22.50	608	-1.16(-4.89%)
Mar 29, 2023	23.05	25.75	22.50	23.66	335	-0.09(-0.39%)
Mar 28, 2023	25.00	26.25	22.75	23.75	834	-1.25(-5.00%)
Mar 27, 2023	26.50	26.50	20.75	25.00	1,576	+0.00(+0.00%)
Mar 24, 2023	27.00	27.00	23.25	25.00	1,229	-0.50(-1.96%)
Mar 23, 2023	22.00	26.25	22.00	25.50	551	-2.75(-9.73%)
Mar 22, 2023	28.75	29.75	28.25	28.25	253	-0.49(-1.70%)
Mar 21, 2023	27.79	29.00	27.79	28.74	397	+1.24(+4.50%)
Mar 20, 2023	27.25	28.30	27.25	27.50	192	-0.75(-2.65%)
Mar 17, 2023	26.00	28.75	26.00	28.25	63	+1.25(+4.63%)
Mar 16, 2023	30.00	30.00	27.00	27.00	78	-2.00(-6.90%)
Mar 15, 2023	31.75	31.75	28.25	29.00	131	-1.25(-4.12%)
Mar 14, 2023	29.88	30.25	29.50	30.25	33	+2.00(+7.07%)
Mar 13, 2023	28.00	29.75	26.75	28.25	383	+0.50(+1.80%)
Mar 10, 2023	35.00	35.00	27.75	27.75	362	-2.25(-7.50%)
Mar 09, 2023	30.25	31.50	30.00	30.00	807	+0.00(+0.00%)
Mar 08, 2023	28.00	31.50	28.00	30.00	409	-2.75(-8.40%)
Mar 07, 2023	29.25	34.75	29.25	32.75	362	-1.69(-4.91%)
Mar 06, 2023	34.25	35.10	34.00	34.44	126	-0.19(-0.53%)
Mar 03, 2023	34.50	36.24	34.25	34.62	693	-1.62(-4.48%)
Mar 02, 2023	37.50	39.00	35.50	36.25	801	+1.25(+3.57%)
Mar 01, 2023	37.50	39.00	35.00	35.00	631	-2.25(-6.04%)
Feb 28, 2023	39.00	41.17	35.25	37.25	600	-1.75(-4.49%)
Feb 27, 2023	40.00	40.00	35.25	39.00	548	+1.00(+2.63%)
Feb 24, 2023	36.50	39.38	36.26	38.00	229	+0.50(+1.33%)
Feb 23, 2023	41.00	41.00	35.25	37.50	706	-0.25(-0.66%)
Feb 22, 2023	42.50	42.50	37.75	37.75	1,296	-6.00(-13.71%)
Feb 21, 2023	49.00	49.00	40.25	43.75	887	+2.25(+5.42%)
Feb 17, 2023	41.50	43.25	41.50	41.50	896	+0.00(+0.00%)
Feb 16, 2023	41.50	42.88	41.50	41.50	306	+0.00(+0.00%)
Feb 15, 2023	43.39	43.39	41.25	41.50	572	+0.00(+0.00%)
Feb 14, 2023	42.75	44.75	41.50	41.50	377	-1.25(-2.92%)
Feb 13, 2023	43.25	46.45	42.75	42.75	915	-1.25(-2.84%)
Feb 10, 2023	45.00	46.88	44.00	44.00	302	-1.00(-2.22%)
Feb 09, 2023	47.75	48.00	45.00	45.00	969	-1.25(-2.70%)
Feb 08, 2023	51.50	52.50	45.25	46.25	6,337	-0.75(-1.60%)
Feb 07, 2023	46.50	47.90	46.25	47.00	1,291	-0.75(-1.57%)
Feb 06, 2023	49.50	49.50	46.50	47.75	520	-0.50(-1.04%)
Feb 03, 2023	47.00	48.50	45.75	48.25	1,786	+2.50(+5.46%)
Feb 02, 2023	47.12	47.59	45.25	45.75	1,543	-0.50(-1.08%)
Feb 01, 2023	46.25	48.00	45.00	46.25	318	+0.00(+0.00%)
Jan 31, 2023	52.50	52.50	45.88	46.25	1,697	-1.62(-3.39%)
Jan 30, 2023	52.25	52.25	47.58	47.88	202	-0.62(-1.29%)
Jan 27, 2023	48.75	49.75	47.85	48.50	522	-1.00(-2.02%)
Jan 26, 2023	50.00	50.00	48.75	49.50	215	+1.25(+2.59%)
Jan 25, 2023	45.75	49.75	45.75	48.25	788	+1.50(+3.21%)
Jan 24, 2023	48.50	48.75	46.75	46.75	361	-1.50(-3.11%)
Jan 23, 2023	45.50	48.25	45.50	48.25	364	+0.75(+1.58%)
Jan 20, 2023	49.25	49.50	47.50	47.50	449	+0.75(+1.60%)
Jan 19, 2023	49.00	49.00	46.25	46.75	357	-0.12(-0.27%)
Jan 18, 2023	48.50	49.98	46.50	46.88	201	-1.88(-3.85%)
Jan 17, 2023	56.25	56.25	48.00	48.75	227	+2.50(+5.41%)
Jan 13, 2023	39.25	47.38	39.25	46.25	1,924	-1.25(-2.63%)
Jan 12, 2023	48.00	48.50	47.50	47.50	501	-0.50(-1.04%)
Jan 11, 2023	48.75	50.00	47.50	48.00	657	-1.00(-2.04%)
Jan 10, 2023	50.00	50.00	49.00	49.00	568	-1.00(-2.00%)
Jan 09, 2023	48.75	50.47	48.12	50.00	600	+1.12(+2.30%)
Jan 06, 2023	48.00	50.00	47.00	48.88	237	+0.88(+1.82%)
Jan 05, 2023	47.75	48.00	46.18	48.00	237	+0.25(+0.52%)
Jan 04, 2023	51.75	51.75	47.75	47.75	269	+1.25(+2.69%)
Jan 03, 2023	47.25	47.38	44.51	46.50	275	+2.00(+4.49%)
Dec 30, 2022	46.25	46.25	40.75	44.50	1,263	-2.25(-4.81%)
Dec 29, 2022	48.75	50.00	44.50	46.75	3,028	-2.75(-5.56%)
Dec 28, 2022	51.50	55.00	48.75	49.50	5,024	+0.75(+1.54%)
Dec 27, 2022	55.50	55.50	48.75	48.75	1,604	-8.50(-14.85%)
Dec 23, 2022	54.75	63.25	53.00	57.25	5,315	+3.25(+6.02%)
Dec 22, 2022	56.25	59.75	53.75	54.00	2,047	-1.50(-2.70%)
Dec 21, 2022	52.50	55.50	51.50	55.50	768	+2.50(+4.72%)
Dec 20, 2022	50.75	54.25	50.50	53.00	1,082	+2.50(+4.95%)
Dec 19, 2022	50.50	52.50	49.00	50.50	1,391	-2.00(-3.81%)
Dec 16, 2022	51.25	52.50	50.51	52.50	724	+1.00(+1.94%)
Dec 15, 2022	52.00	52.35	48.00	51.50	2,339	-1.00(-1.90%)
Dec 14, 2022	51.50	53.00	48.75	52.50	2,041	+2.00(+3.96%)
Dec 13, 2022	50.25	52.50	50.17	50.50	1,415	+0.00(+0.00%)
Dec 12, 2022	51.50	52.37	50.50	50.50	371	-1.25(-2.42%)
Dec 09, 2022	54.75	55.50	50.25	51.75	1,621	-4.00(-7.17%)
Dec 08, 2022	56.00	56.00	52.00	55.75	1,797	-0.25(-0.45%)
Dec 07, 2022	50.00	57.88	50.06	56.00	4,799	+5.50(+10.89%)
Dec 06, 2022	52.50	52.50	50.25	50.50	631	-3.75(-6.91%)
Dec 05, 2022	56.00	56.00	50.25	54.25	2,089	-3.50(-6.06%)
Dec 02, 2022	58.75	61.66	53.75	57.75	6,044	-1.50(-2.53%)
Dec 01, 2022	65.50	65.50	55.50	59.25	8,090	-6.25(-9.54%)
Nov 30, 2022	52.50	67.25	52.50	65.50	17,276	+6.00(+10.08%)
Nov 29, 2022	49.25	64.25	47.25	59.50	26,717	+10.75(+22.05%)
Nov 28, 2022	46.50	50.74	45.25	48.75	18,172	+2.75(+5.98%)
Nov 25, 2022	46.00	47.25	45.00	46.00	3,193	-1.50(-3.16%)
Nov 23, 2022	48.25	50.25	46.00	47.50	3,940	-1.50(-3.06%)
Nov 22, 2022	50.00	51.75	45.75	49.00	9,960	-2.75(-5.31%)
Nov 21, 2022	44.75	53.26	44.25	51.75	12,545	+5.50(+11.89%)
Nov 18, 2022	42.75	55.75	41.75	46.25	16,883	+6.50(+16.35%)
Nov 17, 2022	39.00	42.50	38.50	39.75	13,235	+1.25(+3.25%)
Nov 16, 2022	43.00	43.25	37.50	38.50	12,361	-3.00(-7.23%)
Nov 15, 2022	44.75	47.00	41.25	41.50	11,038	-4.25(-9.29%)
Nov 14, 2022	53.50	53.50	45.50	45.75	7,474	-1.75(-3.68%)
Nov 11, 2022	46.50	48.75	43.75	47.50	3,609	+3.50(+7.95%)
Nov 10, 2022	45.50	47.50	43.00	44.00	3,482	-3.25(-6.88%)
Nov 09, 2022	47.50	48.25	44.51	47.25	2,197	-1.00(-2.07%)
Nov 08, 2022	57.50	58.75	47.00	48.25	8,306	-10.50(-17.87%)
Nov 07, 2022	65.00	66.00	56.41	58.75	8,649	-6.50(-9.96%)
Nov 04, 2022	69.25	71.25	57.75	65.25	9,016	-6.00(-8.42%)
Nov 03, 2022	65.50	74.50	65.00	71.25	20,485	+1.50(+2.15%)
Nov 02, 2022	70.75	76.25	66.00	69.75	60,351	-1.03(-1.46%)

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.