Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5110	0.5512	0.5100	0.5100	92,866	-0.03(-4.67%)
Mar 27, 2024	0.5000	0.5419	0.5026	0.5350	49,141	+0.02(+4.74%)
Mar 26, 2024	0.5510	0.5949	0.5000	0.5108	143,630	-0.06(-11.01%)
Mar 25, 2024	0.5750	0.6178	0.5500	0.5740	49,831	+0.02(+4.02%)
Mar 22, 2024	0.6400	0.6493	0.5500	0.5518	59,624	-0.06(-10.28%)
Mar 21, 2024	0.6290	0.6400	0.6116	0.6150	38,285	-0.02(-3.89%)
Mar 20, 2024	0.6500	0.6500	0.6104	0.6399	100,640	-0.00(-0.03%)
Mar 19, 2024	0.6300	0.6834	0.6259	0.6401	53,305	+0.01(+1.94%)
Mar 18, 2024	0.7100	0.7100	0.6222	0.6279	173,166	-0.07(-10.43%)
Mar 15, 2024	0.6550	0.7700	0.6535	0.7010	517,559	+0.05(+7.27%)
Mar 14, 2024	0.5900	0.6800	0.5703	0.6535	692,487	+0.05(+8.90%)
Mar 13, 2024	0.6900	1.050	0.5600	0.6001	6,021,755	-0.09(-13.03%)
Mar 12, 2024	0.6900	0.7119	0.6500	0.6900	87,554	-0.04(-5.35%)
Mar 11, 2024	0.6664	0.7538	0.6500	0.7290	231,958	+0.05(+7.73%)
Mar 08, 2024	0.6900	0.6980	0.6300	0.6767	81,200	-0.01(-0.89%)
Mar 07, 2024	0.6647	0.6899	0.6201	0.6828	105,778	+0.03(+5.16%)
Mar 06, 2024	0.6576	0.6576	0.6200	0.6493	41,386	-0.02(-2.51%)
Mar 05, 2024	0.6892	0.6900	0.6583	0.6660	71,082	-0.01(-1.97%)
Mar 04, 2024	0.6467	0.6800	0.6300	0.6794	139,207	+0.03(+4.52%)
Mar 01, 2024	0.6700	0.6700	0.6200	0.6500	47,900	+0.02(+3.17%)
Feb 29, 2024	0.6400	0.6700	0.6010	0.6300	165,233	-0.00(-0.57%)
Feb 28, 2024	0.5670	0.6400	0.5650	0.6336	199,335	+0.07(+12.14%)
Feb 27, 2024	0.5595	0.5900	0.5300	0.5650	84,469	+0.01(+2.58%)
Feb 26, 2024	0.5600	0.5700	0.5175	0.5508	72,570	-0.01(-1.47%)
Feb 23, 2024	0.5626	0.5710	0.5100	0.5590	183,409	-0.02(-3.62%)
Feb 22, 2024	0.6200	0.6300	0.4700	0.5800	123,398	-0.03(-4.92%)
Feb 21, 2024	0.6189	0.6300	0.5784	0.6100	40,071	-0.03(-4.39%)
Feb 20, 2024	0.6700	0.6700	0.5850	0.6380	136,777	-0.02(-3.19%)
Feb 16, 2024	0.5140	0.6950	0.5101	0.6590	696,780	+0.13(+24.36%)
Feb 15, 2024	0.5000	0.5300	0.5000	0.5299	116,807	+0.03(+5.60%)
Feb 14, 2024	0.4900	0.5200	0.4602	0.5018	212,100	+0.04(+8.59%)
Feb 13, 2024	0.4670	0.4719	0.4220	0.4621	139,593	+0.02(+5.50%)
Feb 12, 2024	0.4072	0.4500	0.4072	0.4380	256,606	+0.02(+4.29%)
Feb 09, 2024	0.4025	0.4205	0.4020	0.4200	85,226	+0.01(+2.44%)
Feb 08, 2024	0.4490	0.4550	0.3720	0.4100	292,165	-0.05(-10.48%)
Feb 07, 2024	0.4899	0.4899	0.4410	0.4580	66,721	+0.01(+1.69%)
Feb 06, 2024	0.4699	0.4700	0.4400	0.4504	123,396	+0.01(+1.46%)
Feb 05, 2024	0.4756	0.4921	0.4275	0.4439	112,950	-0.04(-7.52%)
Feb 02, 2024	0.5004	0.5300	0.4524	0.4800	173,071	-0.02(-3.98%)
Feb 01, 2024	0.5300	0.5500	0.4800	0.4999	175,843	-0.02(-3.12%)
Jan 31, 2024	0.4990	0.5584	0.4990	0.5160	277,698	+0.01(+1.18%)
Jan 30, 2024	0.5200	0.5300	0.4900	0.5100	102,644	+0.00(+0.77%)
Jan 29, 2024	0.5000	0.5268	0.4714	0.5061	31,202	+0.01(+1.22%)
Jan 26, 2024	0.4815	0.5301	0.4800	0.5000	73,356	+0.00(+0.40%)
Jan 25, 2024	0.5002	0.5270	0.4800	0.4980	82,889	-0.00(-0.62%)
Jan 24, 2024	0.5500	0.5600	0.4655	0.5011	128,182	-0.04(-8.17%)
Jan 23, 2024	0.5700	0.5672	0.5101	0.5457	42,124	+0.01(+1.06%)
Jan 22, 2024	0.5670	0.5670	0.5055	0.5400	92,681	-0.03(-4.83%)
Jan 19, 2024	0.5810	0.5890	0.5601	0.5674	91,835	-0.02(-3.67%)
Jan 18, 2024	0.6000	0.6000	0.5606	0.5890	123,460	-0.00(-0.64%)
Jan 17, 2024	0.5900	0.6155	0.5631	0.5928	149,218	+0.00(+0.47%)
Jan 16, 2024	0.6500	0.6500	0.5621	0.5900	298,999	-0.04(-6.76%)
Jan 12, 2024	0.6015	0.6598	0.6015	0.6328	115,310	+0.01(+2.05%)
Jan 11, 2024	0.6975	0.6975	0.5945	0.6201	308,064	-0.08(-11.41%)
Jan 10, 2024	0.7042	0.7100	0.6700	0.7000	171,526	-0.01(-1.09%)
Jan 09, 2024	0.7068	0.7299	0.6930	0.7077	64,170	+0.02(+2.51%)
Jan 08, 2024	0.7400	0.7497	0.6900	0.6904	173,612	-0.05(-6.45%)
Jan 05, 2024	0.7400	0.7600	0.7187	0.7380	156,559	+0.01(+1.08%)
Jan 04, 2024	0.7300	0.7674	0.7111	0.7301	111,660	+0.01(+0.70%)
Jan 03, 2024	0.7980	0.7980	0.7200	0.7250	170,686	-0.05(-7.04%)
Jan 02, 2024	0.7548	0.7967	0.7281	0.7799	108,177	+0.02(+3.03%)
Dec 29, 2023	0.7850	0.8099	0.7200	0.7570	277,372	-0.03(-3.96%)
Dec 28, 2023	0.8207	0.8299	0.7531	0.7882	286,729	-0.03(-4.23%)
Dec 27, 2023	0.8197	0.8715	0.7820	0.8230	365,967	-0.06(-6.59%)
Dec 26, 2023	0.8000	1.050	0.7815	0.8811	2,050,976	+0.08(+10.15%)
Dec 22, 2023	0.8199	0.8199	0.7701	0.7999	178,400	-0.00(-0.58%)
Dec 21, 2023	0.7700	0.8282	0.7258	0.8046	601,471	+0.04(+5.04%)
Dec 20, 2023	0.7600	0.8099	0.7606	0.7660	129,294	-0.02(-2.37%)
Dec 19, 2023	0.8100	0.8423	0.7500	0.7846	391,011	-0.02(-2.19%)
Dec 18, 2023	0.7935	0.8183	0.7697	0.8022	205,477	+0.03(+3.51%)
Dec 15, 2023	0.8300	0.8300	0.7200	0.7750	235,956	-0.05(-6.57%)
Dec 14, 2023	0.8275	0.8799	0.8000	0.8295	378,771	-0.01(-1.25%)
Dec 13, 2023	0.6820	0.8448	0.6820	0.8400	986,269	+0.17(+24.98%)
Dec 12, 2023	0.7197	0.7299	0.6384	0.6721	175,825	-0.04(-6.05%)
Dec 11, 2023	0.7198	0.7350	0.6900	0.7154	181,572	+0.02(+3.08%)
Dec 08, 2023	0.7531	0.7600	0.6846	0.6940	484,265	-0.07(-9.28%)
Dec 07, 2023	0.7691	0.7691	0.7225	0.7650	325,340	+0.01(+1.45%)
Dec 06, 2023	0.8250	0.8250	0.7200	0.7541	423,354	-0.01(-1.60%)
Dec 05, 2023	0.8090	0.8321	0.7500	0.7664	587,584	-0.08(-9.12%)
Dec 04, 2023	0.9666	0.9700	0.7250	0.8433	875,907	-0.06(-6.30%)
Dec 01, 2023	0.9300	0.9400	0.8650	0.9000	842,805	-0.02(-2.17%)
Nov 30, 2023	0.9000	0.9800	0.8646	0.9200	1,542,770	+0.06(+6.98%)
Nov 29, 2023	0.9276	0.9319	0.8400	0.8600	884,942	-0.04(-4.44%)
Nov 28, 2023	0.9900	0.9999	0.8968	0.9000	1,514,477	-0.14(-13.46%)
Nov 27, 2023	1.030	1.090	0.9100	1.040	1,527,554	-0.05(-4.59%)
Nov 24, 2023	1.120	1.150	1.010	1.090	4,017,594	+0.07(+6.86%)
Nov 22, 2023	0.9100	1.290	0.8900	1.020	32,659,852	+0.22(+27.50%)
Nov 21, 2023	1.000	1.020	0.7979	0.8000	1,491,944	-0.18(-18.37%)
Nov 20, 2023	1.120	1.150	0.9500	0.9800	4,345,224	-0.77(-44.00%)
Nov 17, 2023	1.750	2.000	1.670	1.750	1,498,651	-0.27(-13.37%)
Nov 16, 2023	2.300	2.340	1.910	2.020	841,134	-0.40(-16.53%)
Nov 15, 2023	2.260	2.500	2.150	2.420	1,279,789	+0.25(+11.52%)
Nov 14, 2023	1.790	4.450	1.770	2.170	16,101,322	+0.46(+26.90%)
Nov 13, 2023	1.800	1.990	1.655	1.710	945,990	-0.21(-10.94%)
Nov 10, 2023	2.330	2.600	1.850	1.920	749,154	-0.47(-19.67%)
Nov 09, 2023	3.370	3.490	2.300	2.390	1,093,100	-1.07(-30.92%)
Nov 08, 2023	4.000	4.180	3.210	3.460	1,197,403	-1.04(-23.11%)
Nov 07, 2023	5.910	10.26	4.370	4.500	35,167,376	+1.45(+47.54%)
Nov 06, 2023	2.850	3.310	2.750	3.050	625,929	+0.45(+17.31%)
Nov 03, 2023	2.580	2.712	2.550	2.600	53,412	+0.02(+0.78%)
Nov 02, 2023	3.070	3.095	2.575	2.580	128,226	-0.54(-17.31%)
Nov 01, 2023	3.060	3.270	2.930	3.120	175,188	-0.03(-0.95%)
Oct 31, 2023	2.760	3.270	2.500	3.150	231,627	+2.98(+1799.88%)
Oct 30, 2023	0.1800	0.1905	0.1471	0.1658	3,217,203	-0.03(-16.68%)
Oct 27, 2023	0.1926	0.2051	0.1757	0.1990	3,914,248	-0.02(-9.13%)
Oct 26, 2023	0.3300	0.3775	0.2099	0.2190	95,001,152	+0.05(+26.96%)
Oct 25, 2023	0.2000	0.1951	0.1647	0.1725	569,313	-0.03(-14.22%)
Oct 24, 2023	0.2100	0.2160	0.1918	0.2011	630,525	-0.01(-5.59%)
Oct 23, 2023	0.2122	0.2350	0.2060	0.2130	449,811	-0.01(-3.53%)
Oct 20, 2023	0.2626	0.2636	0.2114	0.2208	857,048	-0.06(-20.58%)
Oct 19, 2023	0.2800	0.3169	0.2600	0.2780	1,434,327	-0.05(-14.49%)
Oct 18, 2023	0.2401	0.3500	0.2149	0.3251	4,759,092	+0.08(+34.62%)
Oct 17, 2023	0.2542	0.2625	0.2400	0.2415	170,673	-0.02(-7.86%)
Oct 16, 2023	0.3000	0.3000	0.2359	0.2621	338,497	-0.01(-3.71%)
Oct 13, 2023	0.2769	0.2999	0.2597	0.2722	228,297	-0.00(-1.70%)
Oct 12, 2023	0.2728	0.3300	0.2347	0.2769	1,334,679	-0.01(-2.84%)
Oct 11, 2023	0.2250	0.3500	0.2128	0.2850	5,127,068	+0.07(+31.34%)
Oct 10, 2023	0.2092	0.2349	0.2050	0.2170	148,131	+0.02(+7.96%)
Oct 09, 2023	0.2500	0.2500	0.2000	0.2010	465,040	-0.02(-9.87%)
Oct 06, 2023	0.2386	0.2386	0.2162	0.2230	141,293	-0.01(-5.35%)
Oct 05, 2023	0.2550	0.2699	0.2300	0.2356	184,331	-0.01(-5.76%)
Oct 04, 2023	0.2700	0.2780	0.2311	0.2500	419,344	-0.01(-4.69%)
Oct 03, 2023	0.3095	0.3109	0.2619	0.2623	493,702	-0.06(-19.29%)
Oct 02, 2023	0.2900	0.3698	0.2704	0.3250	1,470,321	+0.04(+13.60%)
Sep 29, 2023	0.2888	0.2973	0.2802	0.2861	56,381	-0.00(-1.00%)
Sep 28, 2023	0.2931	0.3180	0.2885	0.2890	141,652	-0.01(-4.37%)
Sep 27, 2023	0.3093	0.3175	0.2881	0.3022	223,435	-0.02(-5.24%)
Sep 26, 2023	0.2900	0.3344	0.2861	0.3189	356,620	+0.01(+2.54%)
Sep 25, 2023	0.3300	0.3355	0.2750	0.3110	4,311,979	+0.02(+5.07%)
Sep 22, 2023	0.2900	0.3200	0.2790	0.2960	66,804	+0.01(+2.42%)
Sep 21, 2023	0.2850	0.3046	0.2810	0.2890	73,596	-0.02(-5.15%)
Sep 20, 2023	0.2966	0.3050	0.2760	0.3047	100,316	-0.00(-0.36%)
Sep 19, 2023	0.2967	0.3200	0.2710	0.3058	165,666	-0.01(-1.77%)
Sep 18, 2023	0.3200	0.3225	0.2880	0.3113	142,553	-0.01(-3.02%)
Sep 15, 2023	0.2728	0.3250	0.2537	0.3210	482,735	+0.02(+6.57%)
Sep 14, 2023	0.2664	0.3176	0.2620	0.3012	1,132,934	+0.03(+9.93%)
Sep 13, 2023	0.2765	0.2801	0.2618	0.2740	205,458	-0.01(-3.89%)
Sep 12, 2023	0.3010	0.3010	0.2612	0.2851	362,268	+0.00(+1.03%)
Sep 11, 2023	0.3300	0.3300	0.2720	0.2822	318,078	-0.04(-12.36%)
Sep 08, 2023	0.3350	0.3700	0.3110	0.3220	313,975	-0.01(-3.88%)
Sep 07, 2023	0.3494	0.3600	0.3303	0.3350	345,653	-0.06(-16.04%)
Sep 06, 2023	0.4000	0.4282	0.3700	0.3990	928,159	-0.04(-8.17%)
Sep 05, 2023	0.4700	0.4700	0.3199	0.4345	148,974	-0.04(-7.55%)
Sep 01, 2023	0.4600	0.5079	0.4550	0.4700	161,179	+0.02(+4.44%)
Aug 31, 2023	0.4700	0.4788	0.4451	0.4500	42,832	+0.00(+0.47%)
Aug 30, 2023	0.4700	0.4900	0.4101	0.4479	163,115	-0.04(-8.83%)
Aug 29, 2023	0.4800	0.5199	0.4560	0.4913	137,374	-0.04(-7.96%)
Aug 28, 2023	0.5570	0.5578	0.4702	0.5338	94,369	-0.00(-0.22%)
Aug 25, 2023	0.5329	0.5679	0.5300	0.5350	39,165	-0.02(-4.12%)
Aug 24, 2023	0.5700	0.5800	0.5300	0.5580	61,061	-0.01(-2.11%)
Aug 23, 2023	0.5640	0.5900	0.5386	0.5700	48,559	+0.01(+1.08%)
Aug 22, 2023	0.6270	0.6270	0.5000	0.5639	114,928	-0.05(-7.41%)
Aug 21, 2023	0.6050	0.6100	0.5755	0.6090	61,254	+0.00(+0.50%)
Aug 18, 2023	0.6000	0.6100	0.5801	0.6060	13,566	-0.01(-2.08%)
Aug 17, 2023	0.5900	0.6200	0.5785	0.6189	105,493	+0.01(+1.31%)
Aug 16, 2023	0.6280	0.6280	0.5873	0.6109	118,508	-0.03(-4.55%)
Aug 15, 2023	0.6303	0.6679	0.6105	0.6400	67,912	-0.01(-2.28%)
Aug 14, 2023	0.6527	0.6700	0.6253	0.6549	39,326	+0.01(+0.77%)
Aug 11, 2023	0.6370	0.6600	0.6300	0.6499	56,298	-0.00(-0.03%)
Aug 10, 2023	0.6500	0.6690	0.6400	0.6501	24,558	+0.00(+0.02%)
Aug 09, 2023	0.6200	0.6760	0.6200	0.6500	102,398	+0.00(+0.02%)
Aug 08, 2023	0.6168	0.6988	0.5900	0.6499	451,315	+0.02(+3.88%)
Aug 07, 2023	0.6500	0.6500	0.6000	0.6256	113,280	-0.04(-6.49%)
Aug 04, 2023	0.5996	0.7200	0.5996	0.6690	560,199	+0.06(+9.49%)
Aug 03, 2023	0.5820	0.6600	0.5751	0.6110	1,194,911	+0.02(+3.35%)
Aug 02, 2023	0.6200	0.6459	0.5800	0.5912	206,213	-0.05(-7.28%)
Aug 01, 2023	0.6350	0.6499	0.6010	0.6376	213,860	+0.01(+0.87%)
Jul 31, 2023	0.6700	0.6780	0.6200	0.6321	308,495	-0.04(-6.36%)
Jul 28, 2023	0.6700	0.6975	0.6700	0.6750	166,840	-0.01(-2.17%)
Jul 27, 2023	0.6810	0.7601	0.6752	0.6900	207,319	-0.03(-3.77%)
Jul 26, 2023	0.6744	0.7200	0.6200	0.7170	678,771	-0.01(-1.19%)
Jul 25, 2023	0.7800	0.7990	0.6700	0.7256	1,843,092	-0.13(-15.63%)
Jul 24, 2023	1.040	1.050	0.7702	0.8600	31,043,216	+0.06(+7.10%)
Jul 21, 2023	0.8120	0.8299	0.8000	0.8030	63,385	-0.02(-2.47%)
Jul 20, 2023	0.8304	0.8490	0.8100	0.8233	64,667	-0.03(-3.21%)
Jul 19, 2023	0.8700	0.8700	0.8342	0.8506	63,266	+0.01(+1.26%)
Jul 18, 2023	0.8697	0.8697	0.8210	0.8400	64,849	-0.01(-0.99%)
Jul 17, 2023	0.8400	0.8670	0.8200	0.8484	26,517	+0.03(+3.97%)
Jul 14, 2023	0.8300	0.8690	0.8062	0.8160	93,940	+0.01(+0.64%)
Jul 13, 2023	0.8222	0.8470	0.8010	0.8108	101,311	-0.03(-3.87%)
Jul 12, 2023	0.8098	0.8434	0.7898	0.8434	86,443	+0.02(+2.83%)
Jul 11, 2023	0.9000	0.9100	0.7821	0.8202	265,187	-0.06(-6.90%)
Jul 10, 2023	0.8574	0.9068	0.8264	0.8810	143,907	+0.03(+3.78%)
Jul 07, 2023	0.7800	0.8600	0.7700	0.8489	111,751	+0.07(+8.42%)
Jul 06, 2023	0.8200	0.8200	0.7711	0.7830	96,101	+0.02(+1.95%)
Jul 05, 2023	0.7800	0.7900	0.7400	0.7680	100,614	-0.01(-1.54%)
Jul 03, 2023	0.7710	0.7900	0.7642	0.7800	100,495	-0.01(-0.76%)
Jun 30, 2023	0.8300	0.8300	0.7800	0.7860	100,112	-0.02(-2.82%)
Jun 29, 2023	0.8015	0.8158	0.7899	0.8088	103,105	+0.01(+0.97%)
Jun 28, 2023	0.7761	0.8300	0.7761	0.8010	94,260	+0.00(+0.11%)
Jun 27, 2023	0.8200	0.8222	0.7901	0.8001	138,784	+0.00(+0.26%)
Jun 26, 2023	0.8100	0.8600	0.7921	0.7980	98,402	-0.00(-0.56%)
Jun 23, 2023	0.7892	0.8600	0.7718	0.8025	142,344	+0.04(+5.59%)
Jun 22, 2023	0.7992	0.8129	0.7501	0.7600	236,650	-0.02(-3.06%)
Jun 21, 2023	0.8700	0.8999	0.7700	0.7840	300,111	-0.11(-11.91%)
Jun 20, 2023	0.9600	0.9586	0.8528	0.8900	642,628	-0.15(-14.42%)
Jun 16, 2023	1.120	1.140	1.040	1.040	400,730	-0.07(-6.31%)
Jun 15, 2023	1.160	1.160	1.100	1.110	220,821	-0.37(-25.00%)
May 08, 2023	1.450	1.500	1.370	1.480	263,146	-0.01(-0.67%)
May 05, 2023	1.430	1.490	1.360	1.490	183,311	+0.03(+2.05%)
May 04, 2023	1.430	1.480	1.340	1.460	354,642	-0.07(-4.89%)
May 03, 2023	1.410	1.540	1.262	1.535	648,089	+0.12(+8.80%)
May 02, 2023	1.440	1.470	1.374	1.411	221,602	-0.06(-4.03%)
May 01, 2023	1.510	1.530	1.380	1.470	392,718	-0.05(-3.29%)
Apr 28, 2023	1.570	1.580	1.490	1.520	324,730	-0.06(-3.80%)
Apr 27, 2023	1.580	1.615	1.470	1.580	425,327	-0.03(-1.86%)
Apr 26, 2023	1.520	1.635	1.410	1.610	501,780	+0.11(+7.33%)
Apr 25, 2023	1.520	1.540	1.470	1.500	283,829	-0.09(-5.66%)
Apr 24, 2023	1.580	1.600	1.450	1.590	537,554	-0.03(-1.85%)
Apr 21, 2023	1.600	1.690	1.555	1.620	403,031	-0.06(-3.57%)
Apr 20, 2023	1.730	1.790	1.550	1.680	732,230	-0.12(-6.67%)
Apr 19, 2023	2.000	2.290	1.710	1.800	2,968,634	-0.20(-10.00%)
Apr 18, 2023	2.040	2.040	1.900	2.000	287,716	-0.04(-1.96%)
Apr 17, 2023	2.030	2.070	1.810	2.040	423,289	+0.07(+3.63%)
Apr 14, 2023	1.920	2.070	1.810	1.968	1,234,735	+0.12(+6.41%)
Apr 13, 2023	1.790	1.880	1.740	1.850	216,321	+0.11(+6.32%)
Apr 12, 2023	1.790	1.800	1.710	1.740	141,941	-0.06(-3.33%)
Apr 11, 2023	1.710	1.900	1.700	1.800	353,807	+0.08(+4.65%)
Apr 10, 2023	1.790	1.790	1.610	1.720	442,350	-0.17(-8.99%)
Apr 06, 2023	1.900	1.920	1.820	1.890	306,239	-0.06(-3.08%)
Apr 05, 2023	2.020	2.030	1.900	1.950	367,989	-0.13(-6.25%)
Apr 04, 2023	2.050	2.100	1.920	2.080	308,392	+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.