Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.060	1.100	1.050	1.100	12,101	+0.05(+4.57%)
Jun 29, 2023	1.080	1.100	1.050	1.052	8,156	-0.02(-1.68%)
Jun 28, 2023	1.050	1.070	1.040	1.070	22,515	+0.01(+0.92%)
Jun 27, 2023	1.080	1.088	1.020	1.060	16,308	-0.01(-0.93%)
Jun 26, 2023	1.060	1.104	1.020	1.070	23,286	+0.01(+0.94%)
Jun 23, 2023	1.080	1.084	1.060	1.060	3,499	+0.00(+0.00%)
Jun 22, 2023	1.060	1.100	1.050	1.060	10,661	-0.03(-2.75%)
Jun 21, 2023	1.110	1.157	1.060	1.090	34,344	+0.00(+0.00%)
Jun 20, 2023	1.140	1.159	1.080	1.090	35,531	-0.07(-6.03%)
Jun 16, 2023	1.230	1.230	1.140	1.160	42,584	-0.03(-2.47%)
Jun 15, 2023	1.200	1.210	1.170	1.189	17,990	-0.00(-0.06%)
May 08, 2023	1.190	1.230	1.180	1.190	17,235	-0.03(-2.46%)
May 05, 2023	1.220	1.240	1.200	1.220	19,030	-0.02(-1.61%)
May 04, 2023	1.170	1.240	1.170	1.240	15,539	+0.06(+5.08%)
May 03, 2023	1.210	1.370	1.160	1.180	176,655	-0.04(-3.28%)
May 02, 2023	1.240	1.240	1.110	1.220	69,350	+0.08(+7.02%)
May 01, 2023	1.210	1.224	1.140	1.140	28,051	-0.04(-3.39%)
Apr 28, 2023	1.230	1.310	1.160	1.180	39,001	-0.03(-2.48%)
Apr 27, 2023	1.300	1.300	1.210	1.210	16,174	-0.04(-2.87%)
Apr 26, 2023	1.310	1.310	1.220	1.246	28,587	-0.00(-0.34%)
Apr 25, 2023	1.190	1.250	1.172	1.250	32,807	+0.04(+3.31%)
Apr 24, 2023	1.320	1.320	1.208	1.210	63,492	+0.00(+0.00%)
Apr 21, 2023	1.220	1.350	1.150	1.210	51,382	-0.04(-3.20%)
Apr 20, 2023	1.350	1.370	1.216	1.250	77,813	-0.08(-5.91%)
Apr 19, 2023	1.400	1.510	1.281	1.329	113,285	-0.16(-10.84%)
Apr 18, 2023	1.360	1.530	1.360	1.490	262,841	+0.13(+9.56%)
Apr 17, 2023	1.500	1.545	1.320	1.360	456,353	-0.18(-11.69%)
Apr 14, 2023	1.500	2.340	1.350	1.540	3,616,209	+0.06(+4.05%)
Apr 13, 2023	1.750	2.390	1.480	1.480	1,566,311	-0.23(-13.45%)
Apr 12, 2023	1.650	1.796	1.575	1.710	55,176	+0.18(+11.76%)
Apr 11, 2023	1.620	1.620	1.530	1.530	2,913	-0.11(-6.71%)
Apr 10, 2023	1.590	1.660	1.500	1.640	23,533	+0.05(+3.14%)
Apr 06, 2023	1.720	1.720	1.590	1.590	156,965	+0.00(+0.00%)
Apr 05, 2023	1.650	1.740	1.560	1.590	22,063	-0.09(-5.36%)
Apr 04, 2023	1.700	1.715	1.660	1.680	28,756	-0.04(-2.33%)
Apr 03, 2023	1.680	1.760	1.680	1.720	21,511	-0.05(-2.82%)
Mar 31, 2023	1.760	1.770	1.690	1.770	14,189	+0.06(+3.51%)
Mar 30, 2023	1.800	1.820	1.710	1.710	18,809	-0.09(-5.22%)
Mar 29, 2023	1.730	1.885	1.704	1.804	80,338	+0.11(+6.76%)
Mar 28, 2023	1.760	1.760	1.660	1.690	18,062	-0.08(-4.52%)
Mar 27, 2023	1.530	1.790	1.530	1.770	21,591	+0.12(+7.27%)
Mar 24, 2023	1.470	1.650	1.390	1.650	17,897	+0.15(+10.00%)
Mar 23, 2023	1.460	1.510	1.450	1.500	19,381	+0.00(+0.00%)
Mar 22, 2023	1.470	1.520	1.370	1.500	34,269	+0.01(+0.67%)
Mar 21, 2023	1.430	1.510	1.400	1.490	21,647	+0.09(+6.43%)
Mar 20, 2023	1.430	1.440	1.350	1.400	29,945	-0.03(-2.10%)
Mar 17, 2023	1.360	1.480	1.360	1.430	29,765	+0.06(+4.38%)
Mar 16, 2023	1.290	1.380	1.290	1.370	38,428	+0.08(+6.20%)
Mar 15, 2023	1.250	1.290	1.250	1.290	36,764	+0.03(+2.38%)
Mar 14, 2023	1.270	1.320	1.250	1.260	35,017	-0.04(-3.08%)
Mar 13, 2023	1.270	1.330	1.170	1.300	96,397	-0.01(-0.76%)
Mar 10, 2023	1.310	1.370	1.250	1.310	108,166	-0.06(-4.38%)
Mar 09, 2023	1.470	1.490	1.130	1.370	950,902	-0.16(-10.46%)
Mar 08, 2023	1.580	1.630	1.500	1.530	54,749	-0.10(-6.13%)
Mar 07, 2023	1.540	1.650	1.470	1.630	48,801	+0.04(+2.52%)
Mar 06, 2023	1.650	1.650	1.510	1.590	35,988	+0.04(+2.58%)
Mar 03, 2023	1.620	1.640	1.450	1.550	29,135	-0.03(-1.90%)
Mar 02, 2023	1.510	1.640	1.510	1.580	156,509	+0.06(+3.95%)
Mar 01, 2023	1.450	1.630	1.420	1.520	50,050	+0.03(+2.01%)
Feb 28, 2023	1.570	1.570	1.461	1.490	61,996	-0.01(-0.67%)
Feb 27, 2023	1.560	1.593	1.400	1.500	35,673	-0.02(-1.32%)
Feb 24, 2023	1.630	1.630	1.420	1.520	34,905	-0.09(-5.59%)
Feb 23, 2023	1.660	1.670	1.540	1.610	19,799	+0.03(+1.90%)
Feb 22, 2023	1.540	1.660	1.540	1.580	37,749	-0.07(-4.24%)
Feb 21, 2023	1.620	1.670	1.550	1.650	17,081	-0.02(-1.20%)
Feb 17, 2023	1.670	1.710	1.600	1.670	20,153	+0.00(+0.00%)
Feb 16, 2023	1.620	1.730	1.600	1.670	26,761	+0.05(+3.09%)
Feb 15, 2023	1.740	1.750	1.550	1.620	74,922	-0.03(-1.82%)
Feb 14, 2023	1.740	1.790	1.570	1.650	35,814	-0.07(-4.07%)
Feb 13, 2023	1.710	1.800	1.700	1.720	33,732	-0.01(-0.58%)
Feb 10, 2023	1.850	1.890	1.730	1.730	32,559	-0.05(-2.81%)
Feb 09, 2023	1.930	2.000	1.770	1.780	108,957	-0.10(-5.32%)
Feb 08, 2023	2.070	2.080	1.875	1.880	224,030	-0.20(-9.62%)
Feb 07, 2023	3.000	3.100	1.910	2.080	1,842,703	-0.67(-24.36%)
Feb 06, 2023	2.760	3.070	2.680	2.750	63,069	+0.00(+0.00%)
Feb 03, 2023	2.810	3.000	2.680	2.750	72,443	-0.26(-8.64%)
Feb 02, 2023	2.800	3.450	2.800	3.010	247,511	+0.18(+6.36%)
Feb 01, 2023	2.810	2.890	2.810	2.830	8,422	+0.01(+0.39%)
Jan 31, 2023	2.840	2.840	2.720	2.819	16,655	+0.02(+0.68%)
Jan 30, 2023	2.810	2.882	2.750	2.800	19,459	-0.01(-0.36%)
Jan 27, 2023	2.850	2.900	2.770	2.810	12,023	+0.08(+2.93%)
Jan 26, 2023	2.800	2.816	2.720	2.730	15,702	-0.08(-2.85%)
Jan 25, 2023	2.770	2.830	2.700	2.810	8,439	+0.04(+1.44%)
Jan 24, 2023	2.700	2.855	2.700	2.770	10,329	+0.04(+1.47%)
Jan 23, 2023	2.670	2.890	2.670	2.730	10,959	-0.09(-3.19%)
Jan 20, 2023	2.640	2.820	2.640	2.820	4,269	+0.12(+4.44%)
Jan 19, 2023	2.700	2.822	2.690	2.700	16,556	-0.01(-0.37%)
Jan 18, 2023	2.870	2.910	2.620	2.710	53,498	-0.19(-6.55%)
Jan 17, 2023	2.930	3.210	2.840	2.900	59,416	+0.02(+0.69%)
Jan 13, 2023	2.800	2.940	2.780	2.880	10,593	+0.08(+2.86%)
Jan 12, 2023	2.820	2.820	2.670	2.800	13,736	+0.04(+1.45%)
Jan 11, 2023	2.720	2.920	2.720	2.760	31,952	+0.00(+0.00%)
Jan 10, 2023	2.630	2.850	2.500	2.760	75,450	-0.08(-2.82%)
Jan 09, 2023	2.800	2.980	2.800	2.840	30,338	+0.01(+0.35%)
Jan 06, 2023	2.850	2.950	2.748	2.830	15,611	-0.06(-2.08%)
Jan 05, 2023	2.770	2.890	2.660	2.890	20,768	+0.13(+4.71%)
Jan 04, 2023	2.760	2.990	2.723	2.760	108,761	-0.04(-1.43%)
Jan 03, 2023	2.720	2.980	2.610	2.800	29,378	+0.08(+2.94%)
Dec 30, 2022	2.690	2.790	2.610	2.720	17,164	+0.06(+2.26%)
Dec 29, 2022	2.590	2.970	2.500	2.660	77,179	-0.04(-1.48%)
Dec 28, 2022	2.500	2.890	2.480	2.700	95,000	+0.14(+5.47%)
Dec 27, 2022	2.600	2.600	2.460	2.560	18,007	-0.05(-1.92%)
Dec 23, 2022	2.620	2.750	2.590	2.610	8,377	-0.05(-1.88%)
Dec 22, 2022	2.670	2.885	2.615	2.660	56,076	-0.07(-2.56%)
Dec 21, 2022	2.660	2.800	2.600	2.730	34,145	+0.03(+1.11%)
Dec 20, 2022	2.740	2.811	2.576	2.700	20,024	+0.05(+1.88%)
Dec 19, 2022	2.780	2.827	2.550	2.650	21,241	-0.15(-5.35%)
Dec 16, 2022	2.640	2.950	2.560	2.800	80,486	+0.09(+3.32%)
Dec 15, 2022	3.120	3.190	2.680	2.710	66,593	-0.32(-10.56%)
Dec 14, 2022	3.090	3.560	2.910	3.030	100,707	-0.17(-5.31%)
Dec 13, 2022	3.160	3.240	3.150	3.200	62,158	+0.10(+3.23%)
Dec 12, 2022	3.420	3.420	2.970	3.100	118,859	-0.45(-12.68%)
Dec 09, 2022	4.490	4.490	3.110	3.550	331,499	-1.20(-25.26%)
Dec 08, 2022	6.250	8.465	4.657	4.750	3,431,822	+1.00(+26.67%)
Dec 07, 2022	3.788	3.995	3.545	3.750	58,064	-0.24(-6.02%)
Dec 06, 2022	3.788	4.000	3.788	3.990	4,480	-0.12(-2.86%)
Dec 05, 2022	4.000	4.197	3.875	4.107	3,996	-0.00(-0.06%)
Dec 02, 2022	3.875	4.197	3.875	4.110	5,653	+0.03(+0.67%)
Dec 01, 2022	4.000	4.250	3.875	4.082	2,891	-0.03(-0.73%)
Nov 30, 2022	4.225	4.253	3.902	4.112	2,380	+0.08(+1.98%)
Nov 29, 2022	4.250	4.330	3.875	4.032	7,402	-0.05(-1.22%)
Nov 28, 2022	4.360	4.360	4.013	4.082	3,153	-0.22(-5.11%)
Nov 25, 2022	4.433	4.450	4.225	4.303	1,510	+0.06(+1.41%)
Nov 23, 2022	4.500	4.500	4.237	4.242	1,180	-0.07(-1.51%)
Nov 22, 2022	4.250	4.372	4.058	4.308	1,864	+0.18(+4.36%)
Nov 21, 2022	4.350	4.350	3.917	4.128	4,703	-0.15(-3.45%)
Nov 18, 2022	4.037	4.500	4.025	4.275	4,729	+0.18(+4.33%)
Nov 17, 2022	4.250	4.537	4.088	4.098	4,616	-0.21(-4.76%)
Nov 16, 2022	4.500	4.737	4.250	4.303	8,891	-0.40(-8.55%)
Nov 15, 2022	5.000	5.000	4.250	4.705	31,084	-0.04(-0.95%)
Nov 14, 2022	4.500	4.750	4.550	4.750	12,515	+0.29(+6.62%)
Nov 11, 2022	4.470	4.508	4.272	4.455	1,847	-0.01(-0.17%)
Nov 10, 2022	4.250	4.665	4.150	4.463	5,641	+0.01(+0.17%)
Nov 09, 2022	4.553	4.742	4.305	4.455	4,355	-0.09(-2.09%)
Nov 08, 2022	4.750	4.750	4.412	4.550	3,342	-0.02(-0.38%)
Nov 07, 2022	4.750	4.845	4.405	4.567	3,422	+0.07(+1.50%)
Nov 04, 2022	4.810	4.968	4.402	4.500	3,337	-0.12(-2.60%)
Nov 03, 2022	4.990	5.125	4.505	4.620	12,923	-0.26(-5.33%)
Nov 02, 2022	4.312	5.000	4.312	4.880	14,029	+0.52(+11.99%)
Nov 01, 2022	4.250	4.465	4.162	4.357	1,607	-0.04(-0.91%)
Oct 31, 2022	4.250	4.397	4.150	4.397	3,069	+0.12(+2.81%)
Oct 28, 2022	4.375	4.497	4.150	4.277	2,578	-0.01(-0.23%)
Oct 27, 2022	4.200	4.450	4.095	4.287	5,817	+0.16(+3.94%)
Oct 26, 2022	4.350	4.668	3.962	4.125	13,964	-0.15(-3.57%)
Oct 25, 2022	4.225	4.425	4.128	4.277	5,588	+0.04(+0.88%)
Oct 24, 2022	4.000	4.447	4.000	4.240	3,034	-0.14(-3.14%)
Oct 21, 2022	4.500	4.550	4.150	4.378	4,083	-0.12(-2.72%)
Oct 20, 2022	4.675	4.675	4.255	4.500	2,481	+0.00(+0.00%)
Oct 19, 2022	4.697	4.697	4.145	4.500	6,857	+0.25(+5.88%)
Oct 18, 2022	4.497	4.725	4.050	4.250	6,727	+0.00(+0.00%)
Oct 17, 2022	4.000	4.338	4.000	4.250	8,152	+0.06(+1.37%)
Oct 14, 2022	4.647	4.647	4.025	4.192	2,656	-0.01(-0.18%)
Oct 13, 2022	4.450	4.490	4.130	4.200	8,719	-0.05(-1.18%)
Oct 12, 2022	4.447	4.590	2.500	4.250	20,079	-0.39(-8.36%)
Oct 11, 2022	4.970	4.970	4.503	4.638	2,735	+0.01(+0.27%)
Oct 10, 2022	5.125	5.125	4.447	4.625	6,251	-0.25(-5.13%)
Oct 07, 2022	4.973	5.100	4.633	4.875	4,069	-0.05(-1.02%)
Oct 06, 2022	5.000	5.122	4.853	4.925	3,359	+0.05(+0.97%)
Oct 05, 2022	5.053	5.117	4.605	4.878	4,225	-0.23(-4.60%)
Oct 04, 2022	4.875	5.122	4.763	5.112	2,490	+0.36(+7.63%)
Oct 03, 2022	5.188	5.188	4.500	4.750	6,802	-0.25(-5.00%)
Sep 30, 2022	5.000	5.188	4.875	5.000	5,254	-0.11(-2.20%)
Sep 29, 2022	5.250	5.190	5.010	5.112	2,283	-0.08(-1.59%)
Sep 28, 2022	5.000	5.245	5.018	5.195	3,274	+0.05(+1.02%)
Sep 27, 2022	5.000	5.250	4.815	5.143	6,162	+0.14(+2.75%)
Sep 26, 2022	5.000	5.245	4.772	5.005	11,755	+0.02(+0.35%)
Sep 23, 2022	5.500	5.500	4.500	4.987	17,871	-0.51(-9.28%)
Sep 22, 2022	5.250	5.565	5.000	5.497	14,446	+0.25(+4.86%)
Sep 21, 2022	5.250	5.750	5.050	5.242	8,225	-0.20(-3.72%)
Sep 20, 2022	5.460	5.622	5.275	5.445	8,417	+0.25(+4.71%)
Sep 19, 2022	5.588	5.875	5.125	5.200	27,445	-0.38(-6.89%)
Sep 16, 2022	5.750	5.973	5.500	5.585	13,987	-0.39(-6.53%)
Sep 15, 2022	6.075	6.435	5.825	5.975	34,856	-0.67(-10.05%)
Sep 14, 2022	5.883	8.375	5.760	6.643	365,604	+0.97(+17.20%)
Sep 13, 2022	5.550	5.737	5.503	5.668	4,564	-0.06(-1.00%)
Sep 12, 2022	5.622	5.775	5.527	5.725	2,805	+0.03(+0.57%)
Sep 09, 2022	5.593	5.750	5.593	5.692	2,969	+0.10(+1.79%)
Sep 08, 2022	5.450	5.607	5.450	5.593	2,731	+0.14(+2.52%)
Sep 07, 2022	5.500	5.745	5.375	5.455	10,200	-0.05(-0.91%)
Sep 06, 2022	5.725	6.162	5.500	5.505	8,895	-0.40(-6.73%)
Sep 02, 2022	5.500	6.245	5.500	5.902	17,126	+0.23(+4.01%)
Sep 01, 2022	5.500	5.780	5.503	5.675	10,633	+0.07(+1.25%)
Aug 31, 2022	5.800	6.032	5.513	5.605	8,206	-0.09(-1.67%)
Aug 30, 2022	6.027	6.027	5.500	5.700	10,856	-0.25(-4.20%)
Aug 29, 2022	6.492	6.492	5.625	5.950	19,677	-0.46(-7.21%)
Aug 26, 2022	6.500	6.850	6.225	6.412	13,070	+0.01(+0.16%)
Aug 25, 2022	6.335	7.247	6.000	6.402	30,708	+0.21(+3.47%)
Aug 24, 2022	6.250	6.625	6.000	6.188	47,795	+0.21(+3.47%)
Aug 23, 2022	6.402	6.820	5.875	5.980	16,292	-0.30(-4.85%)
Aug 22, 2022	6.500	7.098	6.225	6.285	17,207	-0.90(-12.53%)
Aug 19, 2022	7.875	8.062	6.973	7.185	23,704	-1.07(-12.91%)
Aug 18, 2022	7.500	8.500	6.935	8.250	46,039	+0.75(+10.00%)
Aug 17, 2022	7.170	8.375	7.125	7.500	106,177	-0.93(-10.98%)
Aug 16, 2022	8.748	12.50	7.505	8.425	1,572,618	+2.00(+31.18%)
Aug 15, 2022	6.750	6.810	6.190	6.423	8,501	+0.23(+3.76%)
Aug 12, 2022	6.000	6.500	5.662	6.190	29,669	+0.38(+6.54%)
Aug 11, 2022	5.662	5.945	5.662	5.810	7,280	+0.10(+1.75%)
Aug 10, 2022	5.728	6.000	5.500	5.710	4,795	-0.10(-1.76%)
Aug 09, 2022	5.963	5.997	5.628	5.812	6,399	-0.21(-3.49%)
Aug 08, 2022	6.000	6.300	5.753	6.022	7,104	+0.25(+4.24%)
Aug 05, 2022	6.250	6.295	5.500	5.777	8,812	-0.28(-4.62%)
Aug 04, 2022	6.830	6.830	5.862	6.058	18,573	+0.06(+0.96%)
Aug 03, 2022	5.665	7.750	5.503	6.000	55,141	+0.32(+5.68%)
Aug 02, 2022	5.500	5.820	5.130	5.678	16,822	+0.46(+8.71%)
Aug 01, 2022	5.282	5.372	5.125	5.223	10,651	-0.06(-1.18%)
Jul 29, 2022	5.250	5.287	5.050	5.285	5,769	+0.25(+5.02%)
Jul 28, 2022	5.562	5.562	5.005	5.032	13,370	-0.44(-8.00%)
Jul 27, 2022	5.250	5.575	5.013	5.470	7,050	+0.09(+1.72%)
Jul 26, 2022	5.510	5.728	5.043	5.378	9,583	-0.30(-5.33%)
Jul 25, 2022	6.500	6.500	5.275	5.680	10,336	-0.57(-9.12%)
Jul 22, 2022	6.000	6.470	5.625	6.250	20,585	+0.25(+4.21%)
Jul 21, 2022	5.550	6.260	5.550	5.997	7,607	+0.18(+3.05%)
Jul 20, 2022	5.750	6.082	5.600	5.820	7,457	+0.07(+1.22%)
Jul 19, 2022	5.495	5.750	5.495	5.750	6,752	-0.03(-0.43%)
Jul 18, 2022	5.335	5.893	5.335	5.775	3,278	+0.28(+5.00%)
Jul 15, 2022	5.000	5.817	5.000	5.500	13,828	+0.10(+1.80%)
Jul 14, 2022	5.543	5.925	5.125	5.402	7,903	-0.23(-4.00%)
Jul 13, 2022	5.312	5.925	5.280	5.628	4,127	+0.01(+0.18%)
Jul 12, 2022	5.450	6.125	5.450	5.617	3,984	-0.31(-5.19%)
Jul 11, 2022	5.065	6.000	5.065	5.925	7,485	+0.02(+0.42%)
Jul 08, 2022	5.697	5.995	5.577	5.900	4,253	+0.03(+0.47%)
Jul 07, 2022	5.450	5.950	5.308	5.872	11,389	+0.52(+9.72%)
Jul 06, 2022	5.300	5.992	5.253	5.353	7,384	+0.20(+3.93%)
Jul 05, 2022	5.537	5.537	5.003	5.150	6,756	-0.19(-3.56%)

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.