Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				0.1225	0	+0.02(+22.50%)
Dec 29, 2022	0.0911	0.1050	0.0900	0.1000	6,660,177	+0.01(+11.11%)
Dec 28, 2022	0.1015	0.1072	0.0861	0.0900	8,255,269	-0.01(-10.89%)
Dec 27, 2022	0.1100	0.1111	0.1010	0.1010	7,539,831	-0.01(-8.18%)
Dec 23, 2022	0.1101	0.1129	0.1055	0.1100	2,250,315	-0.00(-0.45%)
Dec 22, 2022	0.1103	0.1141	0.1035	0.1105	4,651,513	-0.00(-0.81%)
Dec 21, 2022	0.1133	0.1135	0.1102	0.1114	3,263,141	+0.00(+1.27%)
Dec 20, 2022	0.1130	0.1140	0.1100	0.1100	4,078,834	-0.00(-2.31%)
Dec 19, 2022	0.1167	0.1167	0.1060	0.1126	4,833,367	+0.01(+9.32%)
Dec 16, 2022	0.1130	0.1150	0.1030	0.1030	6,211,648	-0.01(-8.53%)
Dec 15, 2022	0.1275	0.1291	0.1126	0.1126	5,710,509	-0.01(-11.69%)
Dec 14, 2022	0.1228	0.1345	0.1213	0.1275	4,003,484	+0.01(+6.25%)
Dec 13, 2022	0.1225	0.1269	0.1125	0.1200	4,733,552	+0.00(+4.17%)
Dec 12, 2022	0.1222	0.1224	0.1150	0.1152	5,613,536	-0.01(-6.19%)
Dec 09, 2022	0.1146	0.1350	0.1125	0.1228	4,659,029	+0.01(+9.06%)
Dec 08, 2022	0.1200	0.1204	0.1111	0.1126	4,180,518	-0.00(-0.18%)
Dec 07, 2022	0.1257	0.1280	0.1100	0.1128	6,708,383	-0.01(-8.22%)
Dec 06, 2022	0.1340	0.1340	0.1220	0.1229	5,404,810	-0.01(-5.53%)
Dec 05, 2022	0.1350	0.1400	0.1301	0.1301	2,968,432	-0.01(-6.60%)
Dec 02, 2022	0.1374	0.1412	0.1338	0.1393	3,396,389	+0.00(+0.00%)
Dec 01, 2022	0.1314	0.1450	0.1311	0.1393	5,435,663	+0.01(+5.37%)
Nov 30, 2022	0.1397	0.1400	0.1311	0.1322	5,071,242	-0.00(-2.07%)
Nov 29, 2022	0.1343	0.1380	0.1313	0.1350	4,359,181	+0.00(+0.00%)
Nov 28, 2022	0.1436	0.1442	0.1312	0.1350	3,863,144	-0.01(-7.34%)
Nov 25, 2022	0.1457	0.1526	0.1430	0.1457	3,428,334	-0.00(-1.02%)
Nov 23, 2022	0.1351	0.1500	0.1330	0.1472	5,150,050	+0.02(+11.77%)
Nov 22, 2022	0.1354	0.1370	0.1268	0.1317	4,129,551	-0.00(-3.09%)
Nov 21, 2022	0.1463	0.1480	0.1350	0.1359	3,832,732	-0.01(-6.92%)
Nov 18, 2022	0.1375	0.1460	0.1348	0.1460	3,373,453	+0.01(+5.80%)
Nov 17, 2022	0.1371	0.1400	0.1319	0.1380	3,857,989	-0.00(-0.86%)
Nov 16, 2022	0.1400	0.1435	0.1353	0.1392	3,086,848	-0.00(-1.63%)
Nov 15, 2022	0.1430	0.1501	0.1410	0.1415	2,808,560	+0.00(+0.35%)
Nov 14, 2022	0.1400	0.1474	0.1400	0.1410	4,095,781	-0.01(-4.21%)
Nov 11, 2022	0.1426	0.1526	0.1354	0.1472	4,644,224	+0.01(+4.55%)
Nov 10, 2022	0.1330	0.1439	0.1300	0.1408	4,757,368	+0.02(+13.55%)
Nov 09, 2022	0.1310	0.1330	0.1230	0.1240	6,368,504	-0.01(-10.34%)
Nov 08, 2022	0.1600	0.1596	0.1300	0.1383	11,168,140	-0.03(-16.08%)
Nov 07, 2022	0.1591	0.1660	0.1548	0.1648	5,383,061	+0.01(+3.97%)
Nov 04, 2022	0.1620	0.1632	0.1518	0.1585	4,588,130	-0.00(-2.16%)
Nov 03, 2022	0.1600	0.1628	0.1558	0.1620	2,998,383	+0.00(+1.25%)
Nov 02, 2022	0.1650	0.1650	0.1580	0.1600	3,467,034	-0.01(-3.03%)
Nov 01, 2022	0.1736	0.1745	0.1616	0.1650	3,483,739	-0.01(-3.23%)
Oct 31, 2022	0.1699	0.1750	0.1680	0.1705	3,804,826	+0.00(+0.29%)
Oct 28, 2022	0.1702	0.1788	0.1650	0.1700	4,165,295	-0.00(-0.82%)
Oct 27, 2022	0.1731	0.1802	0.1699	0.1714	3,803,972	-0.00(-0.06%)
Oct 26, 2022	0.1750	0.1879	0.1700	0.1715	6,624,924	-0.01(-3.05%)
Oct 25, 2022	0.1700	0.1784	0.1670	0.1769	6,763,560	+0.01(+5.30%)
Oct 24, 2022	0.1732	0.1750	0.1600	0.1680	5,702,449	-0.01(-4.00%)
Oct 21, 2022	0.1700	0.1750	0.1652	0.1750	5,689,895	+0.00(+2.34%)
Oct 20, 2022	0.1751	0.1799	0.1550	0.1710	4,569,581	-0.00(-2.84%)
Oct 19, 2022	0.1800	0.1954	0.1751	0.1760	13,435,940	-0.01(-2.76%)
Oct 18, 2022	0.1850	0.1911	0.1800	0.1810	5,536,419	-0.00(-0.39%)
Oct 17, 2022	0.1700	0.2000	0.1700	0.1817	10,987,663	+0.02(+9.66%)
Oct 14, 2022	0.1799	0.1799	0.1589	0.1657	7,284,557	-0.01(-7.79%)
Oct 13, 2022	0.1700	0.1820	0.1675	0.1797	5,861,532	-0.00(-0.28%)
Oct 12, 2022	0.1817	0.1848	0.1730	0.1802	4,440,238	+0.00(+0.11%)
Oct 11, 2022	0.1764	0.1881	0.1678	0.1800	8,422,979	+0.00(+1.75%)
Oct 10, 2022	0.1770	0.1840	0.1650	0.1769	7,511,952	+0.00(+1.32%)
Oct 07, 2022	0.1825	0.1825	0.1700	0.1746	7,245,660	-0.00(-2.73%)
Oct 06, 2022	0.1971	0.2045	0.1790	0.1795	9,743,417	-0.01(-6.99%)
Oct 05, 2022	0.1968	0.1989	0.1848	0.1930	6,712,114	-0.01(-4.31%)
Oct 04, 2022	0.1963	0.2048	0.1925	0.2017	5,981,973	+0.01(+6.16%)
Oct 03, 2022	0.1877	0.1930	0.1750	0.1900	3,073,802	+0.01(+3.83%)
Sep 30, 2022	0.1900	0.1989	0.1830	0.1830	4,909,562	-0.01(-5.67%)
Sep 29, 2022	0.2025	0.2030	0.1862	0.1940	4,426,849	-0.01(-5.83%)
Sep 28, 2022	0.1997	0.2140	0.1911	0.2060	5,848,489	+0.01(+4.30%)
Sep 27, 2022	0.1908	0.2149	0.1908	0.1975	8,708,375	+0.01(+6.70%)
Sep 26, 2022	0.1977	0.1980	0.1832	0.1851	5,369,624	-0.01(-3.54%)
Sep 23, 2022	0.1874	0.1965	0.1851	0.1919	6,278,253	-0.01(-5.05%)
Sep 22, 2022	0.2100	0.2105	0.1900	0.2021	10,648,885	-0.01(-3.99%)
Sep 21, 2022	0.2230	0.2235	0.2000	0.2105	11,548,209	-0.01(-3.53%)
Sep 20, 2022	0.2200	0.2258	0.2149	0.2182	5,271,923	-0.01(-3.11%)
Sep 19, 2022	0.2389	0.2400	0.2190	0.2252	11,852,495	-0.02(-9.45%)
Sep 16, 2022	0.2498	0.2511	0.2370	0.2487	7,631,193	-0.01(-2.47%)
Sep 15, 2022	0.2500	0.2550	0.2450	0.2550	9,227,888	+0.01(+2.37%)
Sep 14, 2022	0.2526	0.2550	0.2400	0.2491	7,700,982	-0.00(-0.36%)
Sep 13, 2022	0.2590	0.2634	0.2451	0.2500	15,883,615	-0.03(-10.71%)
Sep 12, 2022	0.2900	0.2924	0.2800	0.2800	7,982,432	-0.00(-0.36%)
Sep 09, 2022	0.3014	0.3080	0.2805	0.2810	7,386,902	-0.01(-3.67%)
Sep 08, 2022	0.2916	0.2950	0.2750	0.2917	4,332,136	-0.00(-1.32%)
Sep 07, 2022	0.2886	0.2956	0.2800	0.2956	6,310,925	+0.00(+0.92%)
Sep 06, 2022	0.2912	0.2960	0.2823	0.2929	5,064,175	+0.01(+2.56%)
Sep 02, 2022	0.2931	0.2990	0.2800	0.2856	3,802,970	-0.00(-0.28%)
Sep 01, 2022	0.2924	0.2994	0.2850	0.2864	5,478,297	-0.01(-4.50%)
Aug 31, 2022	0.2901	0.3048	0.2899	0.2999	3,687,501	+0.01(+4.86%)
Aug 30, 2022	0.3008	0.3060	0.2860	0.2860	4,548,862	-0.01(-4.25%)
Aug 29, 2022	0.2865	0.3050	0.2804	0.2987	6,836,348	+0.01(+2.29%)
Aug 26, 2022	0.3087	0.3100	0.2860	0.2920	4,813,097	-0.01(-4.23%)
Aug 25, 2022	0.3040	0.3148	0.3003	0.3049	3,489,300	+0.00(+0.66%)
Aug 24, 2022	0.2900	0.3125	0.2922	0.3029	4,253,448	+0.01(+2.68%)
Aug 23, 2022	0.2991	0.3000	0.2901	0.2950	4,344,859	-0.00(-1.34%)
Aug 22, 2022	0.3100	0.3100	0.2951	0.2990	5,447,923	-0.02(-5.08%)
Aug 19, 2022	0.3100	0.3150	0.3005	0.3150	8,182,629	-0.00(-0.79%)
Aug 18, 2022	0.3388	0.3388	0.3175	0.3175	6,661,688	-0.02(-5.25%)
Aug 17, 2022	0.3400	0.3400	0.3180	0.3351	6,194,633	+0.00(+0.57%)
Aug 16, 2022	0.3600	0.3600	0.3100	0.3332	12,813,148	-0.05(-12.04%)
Aug 15, 2022	0.3700	0.3886	0.3506	0.3788	7,672,465	+0.01(+2.13%)
Aug 12, 2022	0.3462	0.3748	0.3350	0.3709	8,987,364	+0.02(+7.20%)
Aug 11, 2022	0.3600	0.3790	0.3400	0.3460	9,525,766	-0.00(-1.03%)
Aug 10, 2022	0.3300	0.3549	0.3250	0.3496	9,478,480	+0.03(+10.08%)
Aug 09, 2022	0.3260	0.3327	0.3165	0.3176	7,236,305	-0.02(-6.34%)
Aug 08, 2022	0.3061	0.3574	0.2980	0.3391	15,392,588	+0.04(+13.03%)
Aug 05, 2022	0.3040	0.3135	0.2950	0.3000	6,690,445	+0.01(+2.95%)
Aug 04, 2022	0.3123	0.3171	0.2900	0.2914	10,394,223	-0.02(-6.00%)
Aug 03, 2022	0.3188	0.3300	0.3040	0.3100	8,042,661	-0.00(-0.48%)
Aug 02, 2022	0.3060	0.3261	0.3050	0.3115	11,551,633	+0.00(+1.57%)
Aug 01, 2022	0.3080	0.3169	0.3004	0.3067	5,718,825	-0.00(-0.26%)
Jul 29, 2022	0.3100	0.3196	0.3050	0.3075	6,416,349	-0.01(-1.76%)
Jul 28, 2022	0.3074	0.3240	0.3000	0.3130	8,407,066	+0.01(+2.15%)
Jul 27, 2022	0.2900	0.3149	0.2850	0.3064	7,656,064	+0.02(+8.12%)
Jul 26, 2022	0.3000	0.3052	0.2810	0.2834	6,628,073	-0.02(-7.87%)
Jul 25, 2022	0.3219	0.3220	0.3021	0.3076	7,277,586	-0.01(-3.84%)
Jul 22, 2022	0.3461	0.3474	0.3140	0.3199	8,114,228	-0.03(-7.78%)
Jul 21, 2022	0.3680	0.3680	0.3365	0.3469	10,720,184	-0.02(-5.73%)
Jul 20, 2022	0.3630	0.3826	0.3580	0.3680	13,007,009	+0.01(+3.66%)
Jul 19, 2022	0.3336	0.3620	0.3250	0.3550	11,889,935	+0.03(+8.43%)
Jul 18, 2022	0.3174	0.3490	0.3171	0.3274	12,456,202	+0.02(+5.31%)
Jul 15, 2022	0.3148	0.3170	0.3060	0.3109	6,669,149	+0.00(+1.01%)
Jul 14, 2022	0.3167	0.3170	0.2954	0.3078	7,535,331	-0.01(-3.12%)
Jul 13, 2022	0.3121	0.3297	0.3074	0.3177	5,599,303	-0.00(-1.34%)
Jul 12, 2022	0.3100	0.3282	0.3060	0.3220	9,663,810	+0.01(+3.04%)
Jul 11, 2022	0.3455	0.3476	0.3113	0.3125	10,501,104	-0.04(-11.97%)
Jul 08, 2022	0.3461	0.3680	0.3350	0.3550	11,305,365	+0.01(+2.87%)
Jul 07, 2022	0.3326	0.3550	0.3314	0.3451	12,543,596	+0.02(+5.66%)
Jul 06, 2022	0.3300	0.3444	0.3029	0.3266	9,561,180	-0.02(-4.50%)
Jul 05, 2022	0.2789	0.3440	0.2700	0.3420	18,073,128	+0.06(+23.11%)
Jul 01, 2022	0.2655	0.2867	0.2610	0.2778	8,840,515	+0.01(+4.63%)
Jun 30, 2022	0.2641	0.2685	0.2528	0.2655	8,684,929	-0.01(-4.39%)
Jun 29, 2022	0.2588	0.2779	0.2500	0.2777	10,076,606	+0.02(+5.91%)
Jun 28, 2022	0.2801	0.2883	0.2600	0.2622	8,674,046	-0.02(-6.36%)
Jun 27, 2022	0.2800	0.2836	0.2710	0.2800	5,555,678	+0.01(+1.82%)
Jun 24, 2022	0.2800	0.2850	0.2731	0.2750	6,528,402	+0.00(+0.11%)
Jun 23, 2022	0.2862	0.2862	0.2676	0.2747	6,626,790	-0.02(-6.69%)
Jun 22, 2022	0.2836	0.2945	0.2684	0.2944	11,728,370	-0.00(-0.03%)
Jun 21, 2022	0.2894	0.3043	0.2821	0.2945	10,706,499	+0.00(+1.13%)
Jun 17, 2022	0.2886	0.3038	0.2800	0.2912	20,246,196	-0.01(-2.93%)
Jun 16, 2022	0.2700	0.3000	0.2550	0.3000	12,249,174	+0.02(+5.52%)
Jun 15, 2022	0.2600	0.2891	0.2513	0.2843	19,354,950	+0.04(+16.42%)
Jun 14, 2022	0.2500	0.2546	0.2396	0.2442	15,320,436	-0.00(-1.77%)
Jun 13, 2022	0.2400	0.2565	0.2311	0.2486	20,013,006	-0.04(-12.37%)
Jun 10, 2022	0.2900	0.3000	0.2799	0.2837	13,925,441	-0.02(-6.18%)
Jun 09, 2022	0.3200	0.3283	0.2933	0.3024	13,449,239	-0.02(-7.52%)
Jun 08, 2022	0.3300	0.3618	0.3000	0.3270	15,549,160	-0.02(-6.92%)
Jun 07, 2022	0.3400	0.3644	0.3333	0.3513	14,304,190	-0.01(-1.65%)
Jun 06, 2022	0.3700	0.3963	0.3500	0.3572	18,742,304	-0.01(-3.46%)
Jun 03, 2022	0.4100	0.4100	0.3660	0.3700	16,134,335	-0.04(-9.76%)
Jun 02, 2022	0.4207	0.4250	0.4000	0.4100	15,274,395	-0.01(-2.96%)
Jun 01, 2022	0.3902	0.4384	0.3775	0.4225	27,296,164	+0.04(+11.01%)
May 31, 2022	0.3700	0.3940	0.3500	0.3806	20,032,844	+0.02(+5.34%)
May 27, 2022	0.3213	0.3780	0.3206	0.3613	31,452,056	+0.04(+13.26%)
May 26, 2022	0.2999	0.3333	0.2999	0.3190	14,970,402	+0.01(+3.24%)
May 25, 2022	0.2810	0.3295	0.2700	0.3090	15,548,038	+0.02(+6.92%)
May 24, 2022	0.2900	0.3045	0.2586	0.2890	24,852,608	-0.02(-5.86%)
May 23, 2022	0.3125	0.3166	0.2917	0.3070	15,501,700	-0.01(-4.06%)
May 20, 2022	0.3300	0.3360	0.2960	0.3200	16,804,912	+0.00(+0.31%)
May 19, 2022	0.2900	0.3300	0.2900	0.3190	15,141,774	+0.02(+7.95%)
May 18, 2022	0.2979	0.3285	0.2912	0.2955	17,713,998	-0.00(-1.37%)
May 17, 2022	0.2933	0.3029	0.2856	0.2996	16,272,550	+0.02(+6.35%)
May 16, 2022	0.2969	0.3179	0.2817	0.2817	21,516,090	-0.02(-5.15%)
May 13, 2022	0.2835	0.3075	0.2781	0.2970	30,920,158	+0.04(+16.88%)
May 12, 2022	0.2286	0.2760	0.2250	0.2541	22,056,834	+0.01(+5.00%)
May 11, 2022	0.2604	0.2743	0.2410	0.2420	22,136,796	-0.04(-13.57%)
May 10, 2022	0.2771	0.2950	0.2610	0.2800	23,661,748	+0.01(+2.23%)
May 09, 2022	0.3000	0.3040	0.2700	0.2739	29,771,118	-0.05(-14.83%)
May 06, 2022	0.3400	0.3400	0.3100	0.3216	27,735,420	-0.03(-9.20%)
May 05, 2022	0.3772	0.3790	0.3500	0.3542	25,242,744	-0.03(-8.92%)
May 04, 2022	0.3885	0.3946	0.3600	0.3889	30,403,492	-0.00(-0.08%)
May 03, 2022	0.4000	0.4100	0.3870	0.3892	18,349,756	-0.02(-5.07%)
May 02, 2022	0.3900	0.4275	0.3847	0.4100	29,118,184	+0.01(+1.41%)
Apr 29, 2022	0.3952	0.4599	0.3925	0.4043	31,578,688	-0.00(-0.64%)
Apr 28, 2022	0.4043	0.4200	0.3788	0.4069	30,446,260	+0.00(+1.19%)
Apr 27, 2022	0.4011	0.4241	0.3900	0.4021	34,277,128	-0.03(-6.20%)
Apr 26, 2022	0.4745	0.4746	0.4200	0.4287	39,200,096	-0.06(-11.43%)
Apr 25, 2022	0.4709	0.5086	0.4650	0.4840	28,923,962	-0.00(-0.21%)
Apr 22, 2022	0.5017	0.5150	0.4700	0.4850	38,470,512	-0.03(-5.81%)
Apr 21, 2022	0.5787	0.5920	0.5050	0.5149	48,906,384	-0.03(-5.54%)
Apr 20, 2022	0.5900	0.6149	0.5359	0.5451	43,723,368	-0.06(-10.29%)
Apr 19, 2022	0.6835	0.6841	0.5949	0.6076	53,087,008	-0.10(-14.06%)
Apr 18, 2022	0.6700	0.7190	0.6202	0.7070	127,821,424	+0.16(+28.55%)
Apr 14, 2022	0.5642	0.5714	0.5320	0.5500	29,766,500	-0.03(-4.94%)
Apr 13, 2022	0.5409	0.6350	0.5380	0.5786	45,092,344	+0.04(+6.87%)
Apr 12, 2022	0.5600	0.5704	0.5300	0.5414	31,570,442	-0.03(-5.84%)
Apr 11, 2022	0.5800	0.5989	0.5560	0.5750	28,852,432	-0.02(-4.07%)
Apr 08, 2022	0.6005	0.6399	0.5825	0.5994	40,959,996	-0.03(-4.71%)
Apr 07, 2022	0.6452	0.6649	0.6100	0.6290	29,940,888	-0.03(-5.16%)
Apr 06, 2022	0.6200	0.7000	0.5823	0.6632	67,701,408	+0.01(+1.44%)
Apr 05, 2022	0.7200	0.7400	0.6336	0.6538	61,490,252	-0.06(-8.75%)
Apr 04, 2022	0.7220	0.7449	0.6875	0.7165	46,101,996	-0.05(-6.81%)
Apr 01, 2022	0.8200	0.8244	0.7500	0.7689	52,680,896	-0.07(-8.80%)
Mar 31, 2022	0.8900	0.8890	0.7910	0.8431	49,967,728	+0.01(+1.58%)
Mar 30, 2022	0.8300	0.8539	0.7750	0.8300	58,005,008	-0.04(-4.59%)
Mar 29, 2022	0.9436	0.9488	0.8310	0.8699	77,403,240	-0.08(-7.95%)
Mar 28, 2022	1.030	1.050	0.8816	0.9450	173,638,032	+0.12(+14.46%)
Mar 25, 2022	0.8288	0.9848	0.7665	0.8256	165,979,728	+0.09(+12.33%)
Mar 24, 2022	0.7600	0.8250	0.6944	0.7350	59,595,224	+0.04(+5.00%)
Mar 23, 2022	0.7500	0.7800	0.6860	0.7000	48,509,268	-0.09(-11.39%)
Mar 22, 2022	0.8300	0.8684	0.7230	0.7900	47,282,392	-0.04(-4.82%)
Mar 21, 2022	0.9200	1.030	0.7604	0.8300	202,773,696	+0.27(+48.56%)
Mar 18, 2022	0.5335	0.5949	0.5266	0.5587	25,060,552	+0.01(+2.36%)
Mar 17, 2022	0.5880	0.5880	0.5139	0.5458	20,647,628	-0.03(-5.90%)
Mar 16, 2022	0.5941	0.6200	0.5233	0.5800	9,008,052	+0.05(+9.43%)
Mar 15, 2022	0.6099	0.6150	0.5000	0.5300	9,803,773	-0.07(-11.67%)
Mar 14, 2022	0.7800	0.7890	0.5479	0.6000	7,276,690	-0.18(-23.05%)
Mar 11, 2022	0.8200	0.8298	0.7613	0.7797	753,105	-0.04(-4.51%)
Mar 10, 2022	0.8153	0.8350	0.8006	0.8165	354,672	-0.02(-2.80%)
Mar 09, 2022	0.8300	0.8787	0.8210	0.8400	760,793	+0.04(+4.92%)
Mar 08, 2022	0.7900	0.8360	0.7800	0.8006	1,059,265	+0.02(+2.30%)
Mar 07, 2022	0.8221	0.8375	0.7650	0.7826	1,027,915	-0.02(-2.22%)
Mar 04, 2022	0.8700	0.8800	0.8000	0.8004	1,018,835	-0.06(-6.90%)
Mar 03, 2022	0.9200	0.9200	0.8288	0.8597	1,216,226	-0.06(-6.72%)
Mar 02, 2022	0.9400	0.9475	0.9000	0.9216	665,343	-0.00(-0.19%)

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.