Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2020		0.1819	0.1819	0.1819	0	-0.05(-23.02%)
May 15, 2020	0.1949	0.3100	0.1695	0.2363	294,794,208	+0.04(+21.24%)
May 14, 2020	0.2013	0.2080	0.1700	0.1949	70,051,152	-0.03(-12.52%)
May 13, 2020	0.2990	0.3000	0.2069	0.2228	198,146,624	+0.02(+12.02%)
May 12, 2020	0.1512	0.2255	0.1401	0.1989	80,768,648	+0.04(+28.74%)
May 11, 2020	0.1650	0.1660	0.1500	0.1545	38,725,544	-0.02(-9.12%)
May 08, 2020	0.2010	0.2020	0.1622	0.1700	46,780,400	-0.02(-9.57%)
May 07, 2020	0.1915	0.1928	0.1700	0.1880	18,763,380	+0.00(+1.29%)
May 06, 2020	0.2184	0.2190	0.1856	0.1856	27,055,788	-0.03(-12.90%)
May 05, 2020	0.2373	0.2374	0.2110	0.2131	20,685,372	-0.03(-11.21%)
May 04, 2020	0.2400	0.2500	0.2300	0.2400	13,324,275	-0.00(-0.37%)
May 01, 2020	0.2510	0.2525	0.2400	0.2409	15,505,400	-0.01(-5.16%)
Apr 30, 2020	0.2600	0.2614	0.2500	0.2540	13,286,258	-0.01(-2.31%)
Apr 29, 2020	0.2790	0.2800	0.2518	0.2600	15,851,583	-0.02(-7.14%)
Apr 28, 2020	0.2600	0.2900	0.2500	0.2800	29,947,648	+0.03(+11.33%)
Apr 27, 2020	0.2400	0.2572	0.2350	0.2515	22,116,122	+0.01(+3.07%)
Apr 24, 2020	0.2330	0.2590	0.2300	0.2440	22,916,398	-0.03(-11.27%)
Apr 23, 2020	0.2300	0.2897	0.2300	0.2750	24,968,620	+0.03(+10.00%)
Apr 22, 2020	0.2990	0.2990	0.2411	0.2500	14,878,608	-0.01(-3.85%)
Apr 21, 2020	0.2500	0.2625	0.2333	0.2600	8,563,273	+0.01(+3.96%)
Apr 20, 2020	0.2600	0.2634	0.2500	0.2501	9,453,853	-0.03(-10.33%)
Apr 17, 2020	0.2600	0.2808	0.2350	0.2789	25,137,500	+0.03(+11.56%)
Apr 16, 2020	0.2400	0.2600	0.2300	0.2500	15,531,936	+0.02(+7.48%)
Apr 15, 2020	0.2100	0.2950	0.2010	0.2326	46,927,716	-0.09(-27.31%)
Apr 14, 2020	0.3330	0.3545	0.3100	0.3200	13,172,644	-0.01(-2.68%)
Apr 13, 2020	0.3480	0.3480	0.3200	0.3288	3,721,395	-0.01(-3.78%)
Apr 09, 2020	0.3500	0.3700	0.3312	0.3417	9,055,200	+0.02(+5.11%)
Apr 08, 2020	0.3400	0.3450	0.3180	0.3251	5,014,717	+0.00(+1.18%)
Apr 07, 2020	0.3600	0.3666	0.3180	0.3213	12,007,168	+0.00(+0.41%)
Apr 06, 2020	0.3000	0.3300	0.2800	0.3200	9,771,459	+0.05(+18.34%)
Apr 03, 2020	0.2900	0.3000	0.2601	0.2704	8,117,300	-0.03(-8.80%)
Apr 02, 2020	0.3250	0.3279	0.2950	0.2965	7,836,139	-0.03(-9.33%)
Apr 01, 2020	0.3500	0.3600	0.3100	0.3270	9,708,969	-0.03(-9.17%)
Mar 31, 2020	0.3750	0.3881	0.3600	0.3600	6,068,103	-0.01(-1.83%)
Mar 30, 2020	0.3900	0.3900	0.3602	0.3667	5,622,132	-0.02(-4.51%)
Mar 27, 2020	0.4000	0.4099	0.3810	0.3840	5,949,700	-0.02(-4.00%)
Mar 26, 2020	0.4100	0.4154	0.3916	0.4000	9,572,191	-0.01(-3.61%)
Mar 25, 2020	0.4500	0.4500	0.4070	0.4150	7,701,332	-0.02(-5.55%)
Mar 24, 2020	0.4202	0.4400	0.4102	0.4394	6,578,322	+0.04(+9.88%)
Mar 23, 2020	0.4400	0.4400	0.3900	0.3999	9,045,954	-0.05(-10.98%)
Mar 20, 2020	0.4900	0.4980	0.4100	0.4492	14,556,100	-0.05(-10.29%)
Mar 19, 2020	0.4125	0.5300	0.4072	0.5007	7,555,263	+0.09(+22.12%)
Mar 18, 2020	0.4900	0.4900	0.3800	0.4100	9,700,959	-0.10(-20.23%)
Mar 17, 2020	0.5300	0.5500	0.4672	0.5140	8,850,843	-0.02(-4.07%)
Mar 16, 2020	0.4200	0.5750	0.4000	0.5358	9,389,416	-0.06(-10.70%)
Mar 13, 2020	0.4700	0.6000	0.4252	0.6000	12,197,100	+0.19(+46.34%)
Mar 12, 2020	0.4300	0.4300	0.3600	0.4100	12,997,333	-0.09(-18.02%)
Mar 11, 2020	0.5523	0.5700	0.5000	0.5001	8,267,540	-0.07(-12.11%)
Mar 10, 2020	0.5800	0.6050	0.5601	0.5690	7,987,226	-0.02(-3.56%)
Mar 09, 2020	0.5800	0.6100	0.5500	0.5900	9,755,533	-0.02(-2.48%)
Mar 06, 2020	0.6060	0.6400	0.6000	0.6050	8,097,600	-0.02(-2.42%)
Mar 05, 2020	0.6500	0.6500	0.6100	0.6200	6,874,746	-0.03(-4.60%)
Mar 04, 2020	0.6700	0.6879	0.6411	0.6499	5,558,459	-0.01(-1.53%)
Mar 03, 2020	0.6800	0.6800	0.6400	0.6600	7,050,790	-0.03(-4.75%)
Mar 02, 2020	0.6700	0.6999	0.6300	0.6929	9,289,053	+0.00(+0.42%)
Feb 28, 2020	0.7000	0.7000	0.6302	0.6900	8,580,000	-0.00(-0.39%)
Feb 27, 2020	0.7200	0.7220	0.6200	0.6927	16,585,659	-0.04(-4.98%)
Feb 26, 2020	0.7000	0.7301	0.7000	0.7290	11,061,858	+0.03(+4.73%)
Feb 25, 2020	0.6900	0.7100	0.6758	0.6961	9,788,652	+0.00(+0.51%)
Feb 24, 2020	0.7046	0.7046	0.6711	0.6926	9,614,704	-0.02(-3.13%)
Feb 21, 2020	0.7839	0.7898	0.7073	0.7150	8,532,600	-0.06(-7.14%)
Feb 20, 2020	0.7100	0.7900	0.7100	0.7700	8,743,741	+0.06(+8.06%)
Feb 19, 2020	0.7010	0.7350	0.7000	0.7126	6,053,314	+0.00(+0.37%)
Feb 18, 2020	0.7200	0.7200	0.7000	0.7100	8,289,877	-0.00(-0.10%)
Feb 14, 2020	0.7163	0.7400	0.7100	0.7107	4,763,200	-0.01(-1.29%)
Feb 13, 2020	0.7400	0.7500	0.7100	0.7200	4,358,482	-0.02(-2.13%)
Feb 12, 2020	0.7400	0.7500	0.7210	0.7357	6,584,527	+0.03(+3.59%)
Feb 11, 2020	0.7150	0.7288	0.7100	0.7102	4,672,638	+0.00(+0.01%)
Feb 10, 2020	0.7019	0.7429	0.7000	0.7101	5,561,145	+0.02(+2.47%)
Feb 07, 2020	0.7298	0.7300	0.6900	0.6930	6,779,400	-0.04(-5.07%)
Feb 06, 2020	0.7300	0.7400	0.7100	0.7300	4,814,464	+0.00(+0.10%)
Feb 05, 2020	0.7400	0.7400	0.7158	0.7293	5,362,341	+0.01(+2.03%)
Feb 04, 2020	0.7100	0.7421	0.7100	0.7148	4,641,556	+0.01(+1.30%)
Feb 03, 2020	0.7393	0.7400	0.7000	0.7056	8,017,870	-0.04(-5.29%)
Jan 31, 2020	0.7800	0.7896	0.7425	0.7450	7,333,200	-0.04(-4.78%)
Jan 30, 2020	0.7910	0.8000	0.7647	0.7824	3,835,578	-0.02(-2.20%)
Jan 29, 2020	0.8100	0.8200	0.7900	0.8000	3,010,990	-0.00(-0.49%)
Jan 28, 2020	0.8000	0.8197	0.7647	0.8039	5,570,891	+0.01(+1.76%)
Jan 27, 2020	0.7800	0.7900	0.7600	0.7900	5,012,719	-0.01(-0.85%)
Jan 24, 2020	0.8150	0.8150	0.7800	0.7968	5,936,400	-0.02(-2.13%)
Jan 23, 2020	0.7900	0.8200	0.7837	0.8141	5,956,598	+0.02(+3.05%)
Jan 22, 2020	0.8100	0.8200	0.7800	0.7900	7,012,351	-0.02(-1.88%)
Jan 21, 2020	0.8390	0.8410	0.7942	0.8051	6,452,584	-0.04(-5.18%)
Jan 17, 2020	0.8611	0.8692	0.8354	0.8491	5,620,400	+0.01(+0.84%)
Jan 16, 2020	0.7800	0.8648	0.7500	0.8420	14,701,664	+0.07(+9.35%)
Jan 15, 2020	0.8100	0.8200	0.7600	0.7700	13,999,953	-0.03(-3.74%)
Jan 14, 2020	0.8600	0.8700	0.7817	0.7999	16,692,703	-0.05(-5.89%)
Jan 13, 2020	0.9900	0.9900	0.8200	0.8500	24,441,524	-0.16(-15.84%)
Jan 10, 2020	1.080	1.080	1.000	1.010	8,030,900	-0.06(-5.61%)
Jan 09, 2020	1.180	1.190	1.050	1.070	14,700,917	-0.13(-10.83%)
Jan 08, 2020	1.180	1.250	1.150	1.200	9,706,744	+0.02(+1.69%)
Jan 07, 2020	1.120	1.180	1.110	1.180	7,821,872	+0.06(+5.36%)
Jan 06, 2020	1.080	1.130	1.080	1.120	4,967,584	+0.02(+1.82%)
Jan 03, 2020	1.100	1.120	1.080	1.100	4,525,200	-0.02(-1.79%)
Jan 02, 2020	1.120	1.130	1.100	1.120	4,528,635	+0.00(+0.00%)
Dec 31, 2019	1.100	1.130	1.100	1.120	6,744,600	+0.01(+0.90%)
Dec 30, 2019	1.130	1.140	1.100	1.110	5,010,294	-0.03(-2.63%)
Dec 27, 2019	1.140	1.150	1.120	1.140	5,505,100	-0.01(-0.87%)
Dec 26, 2019	1.100	1.150	1.100	1.150	6,565,710	+0.05(+4.55%)
Dec 24, 2019	1.100	1.110	1.080	1.100	2,946,800	+0.00(+0.00%)
Dec 23, 2019	1.080	1.110	1.070	1.100	5,768,215	+0.02(+1.85%)
Dec 20, 2019	1.090	1.100	1.045	1.080	10,099,900	-0.01(-0.92%)
Dec 19, 2019	1.080	1.090	1.070	1.090	3,673,222	+0.03(+2.83%)
Dec 18, 2019	1.040	1.090	1.040	1.060	6,491,184	+0.00(+0.00%)
Dec 17, 2019	1.100	1.110	1.040	1.060	10,548,193	-0.04(-3.64%)
Dec 16, 2019	1.110	1.130	1.090	1.100	5,248,002	-0.01(-0.90%)
Dec 13, 2019	1.140	1.150	1.100	1.110	4,981,300	-0.02(-1.77%)
Dec 12, 2019	1.120	1.150	1.110	1.130	3,759,637	+0.00(+0.00%)
Dec 11, 2019	1.170	1.170	1.120	1.130	4,107,660	-0.04(-3.42%)
Dec 10, 2019	1.150	1.170	1.140	1.170	3,231,605	+0.03(+2.63%)
Dec 09, 2019	1.100	1.160	1.100	1.140	4,442,547	+0.01(+0.88%)
Dec 06, 2019	1.100	1.140	1.100	1.130	11,246,000	+0.03(+2.73%)
Dec 05, 2019	1.130	1.170	1.080	1.100	9,997,666	-0.04(-3.51%)
Dec 04, 2019	1.120	1.160	1.120	1.140	5,375,305	+0.01(+0.88%)
Dec 03, 2019	1.110	1.140	1.090	1.130	3,470,463	+0.03(+2.73%)
Dec 02, 2019	1.150	1.150	1.090	1.100	6,139,427	-0.03(-2.65%)
Nov 29, 2019	1.130	1.150	1.120	1.130	2,741,200	+0.02(+1.80%)
Nov 27, 2019	1.180	1.200	1.110	1.110	7,636,600	-0.06(-5.13%)
Nov 26, 2019	1.150	1.200	1.150	1.170	7,513,930	+0.02(+1.74%)
Nov 25, 2019	1.100	1.170	1.090	1.150	8,827,901	+0.05(+4.55%)
Nov 22, 2019	1.080	1.120	1.070	1.100	6,240,200	+0.02(+1.85%)
Nov 21, 2019	1.140	1.140	1.050	1.080	8,293,912	-0.03(-2.70%)
Nov 20, 2019	1.080	1.140	1.060	1.110	8,186,631	+0.04(+3.74%)
Nov 19, 2019	1.060	1.100	1.010	1.070	6,427,163	+0.01(+0.94%)
Nov 18, 2019	1.150	1.170	1.060	1.060	10,297,877	-0.11(-9.40%)
Nov 15, 2019	1.230	1.230	1.140	1.170	28,509,200	+0.07(+6.36%)
Nov 14, 2019	1.100	1.160	1.080	1.100	8,967,776	+0.01(+0.92%)
Nov 13, 2019	1.150	1.170	1.050	1.090	8,997,238	-0.05(-4.39%)
Nov 12, 2019	1.060	1.150	1.060	1.140	12,062,307	+0.06(+5.56%)
Nov 11, 2019	1.020	1.100	1.020	1.080	15,513,461	+0.05(+4.85%)
Nov 08, 2019	1.030	1.050	1.020	1.030	2,894,400	-0.01(-0.96%)
Nov 07, 2019	1.020	1.050	1.020	1.040	3,321,248	+0.02(+1.96%)
Nov 06, 2019	1.050	1.060	1.000	1.020	5,533,962	-0.03(-2.86%)
Nov 05, 2019	1.010	1.060	1.010	1.050	6,988,005	+0.04(+3.96%)
Nov 04, 2019	1.030	1.060	1.010	1.010	6,552,248	-0.02(-1.94%)
Nov 01, 2019	1.010	1.040	1.000	1.030	4,673,200	+0.03(+3.00%)
Oct 31, 2019	1.000	1.010	0.9500	1.000	5,553,275	-0.01(-0.99%)
Oct 30, 2019	1.010	1.030	1.000	1.010	4,332,521	-0.02(-1.94%)
Oct 29, 2019	1.010	1.040	1.000	1.030	3,129,738	+0.01(+0.98%)
Oct 28, 2019	1.020	1.050	1.010	1.020	2,771,257	+0.01(+0.99%)
Oct 25, 2019	1.050	1.060	1.000	1.010	6,972,400	-0.05(-4.72%)
Oct 24, 2019	1.060	1.080	1.050	1.060	4,072,640	+0.00(+0.00%)
Oct 23, 2019	1.040	1.100	1.040	1.060	7,438,982	-0.01(-0.93%)
Oct 22, 2019	1.010	1.080	0.9901	1.070	6,849,247	+0.05(+4.90%)
Oct 21, 2019	1.010	1.020	0.9786	1.020	3,363,360	+0.02(+2.00%)
Oct 18, 2019	1.010	1.020	0.9800	1.000	5,179,400	-0.01(-0.99%)
Oct 17, 2019	1.030	1.060	0.9900	1.010	6,564,191	-0.01(-0.98%)
Oct 16, 2019	1.010	1.030	1.000	1.020	2,940,379	+0.01(+0.99%)
Oct 15, 2019	0.9948	1.040	0.9948	1.010	3,878,490	+0.02(+1.82%)
Oct 14, 2019	1.000	1.020	0.9800	0.9919	3,448,308	-0.01(-0.81%)
Oct 11, 2019	0.9800	1.030	0.9800	1.000	7,171,100	+0.03(+2.62%)
Oct 10, 2019	0.9900	1.010	0.9622	0.9745	2,743,823	-0.02(-1.57%)
Oct 09, 2019	1.000	1.010	0.9600	0.9900	4,573,019	+0.03(+2.89%)
Oct 08, 2019	0.9800	0.9980	0.9499	0.9622	7,133,818	-0.05(-4.73%)
Oct 07, 2019	0.9300	1.030	0.9300	1.010	9,969,924	+0.09(+10.15%)
Oct 04, 2019	0.9400	0.9600	0.9000	0.9169	4,992,800	-0.03(-2.86%)
Oct 03, 2019	0.8641	0.9479	0.8641	0.9439	6,455,878	+0.05(+6.06%)
Oct 02, 2019	0.8840	0.8940	0.8500	0.8900	5,516,781	+0.03(+3.49%)
Oct 01, 2019	0.9100	0.9300	0.8600	0.8600	8,796,781	-0.03(-3.25%)
Sep 30, 2019	0.8980	0.9100	0.8750	0.8889	4,916,251	-0.01(-1.23%)
Sep 27, 2019	0.8770	0.9080	0.8600	0.9000	7,242,000	+0.04(+4.85%)
Sep 26, 2019	0.8975	0.8990	0.8432	0.8584	6,259,552	-0.03(-2.87%)
Sep 25, 2019	0.8500	0.8838	0.8331	0.8838	7,640,584	+0.04(+5.21%)
Sep 24, 2019	0.9000	0.9200	0.8400	0.8400	10,221,952	-0.06(-7.01%)
Sep 23, 2019	0.9400	0.9500	0.8606	0.9033	10,451,256	-0.05(-4.92%)
Sep 20, 2019	0.8400	0.9600	0.8101	0.9500	27,813,000	+0.14(+17.28%)
Sep 19, 2019	0.8500	0.8600	0.8000	0.8100	14,625,656	-0.03(-3.74%)
Sep 18, 2019	0.8703	0.8895	0.8300	0.8415	13,243,412	-0.05(-5.45%)
Sep 17, 2019	0.9700	0.9700	0.8400	0.8900	18,065,760	-0.05(-5.62%)
Sep 16, 2019	0.9800	0.9841	0.9102	0.9430	12,353,171	-0.03(-2.79%)
Sep 13, 2019	1.100	1.100	0.9600	0.9701	18,232,200	-0.14(-12.60%)
Sep 12, 2019	1.250	1.250	1.040	1.110	30,085,960	-0.14(-11.20%)
Sep 11, 2019	1.060	1.260	1.030	1.250	38,993,944	+0.24(+23.76%)
Sep 10, 2019	0.8700	1.020	0.8600	1.010	27,873,334	+0.16(+19.08%)
Sep 09, 2019	0.7900	0.8546	0.7803	0.8482	11,884,172	+0.08(+10.24%)
Sep 06, 2019	0.7777	0.8000	0.7640	0.7694	7,262,900	+0.02(+2.02%)
Sep 05, 2019	0.7400	0.7795	0.7232	0.7542	10,032,478	+0.03(+4.82%)
Sep 04, 2019	0.7276	0.7500	0.7111	0.7195	7,187,358	+0.01(+1.38%)

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.