Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	1.030	1.060	0.8700	0.9234	2,675,470	-0.08(-7.66%)
Feb 28, 2022	0.9000	1.050	0.8723	1.000	3,622,995	+0.05(+5.26%)
Feb 25, 2022	0.9300	0.9500	0.8900	0.9500	760,079	+0.03(+3.26%)
Feb 24, 2022	0.7600	0.9564	0.7500	0.9200	1,592,314	+0.10(+12.57%)
Feb 23, 2022	0.8401	0.8800	0.8021	0.8173	600,492	-0.01(-0.78%)
Feb 22, 2022	0.8500	0.8734	0.8100	0.8237	563,226	-0.05(-5.32%)
Feb 18, 2022				0.8700	0	-0.07(-7.71%)
Feb 17, 2022	0.9800	0.9899	0.9266	0.9427	912,259	-0.05(-4.90%)
Feb 16, 2022	1.010	1.020	0.9788	0.9913	631,559	-0.04(-3.76%)
Feb 15, 2022	0.9500	1.040	0.9500	1.030	1,122,401	+0.11(+11.96%)
Feb 14, 2022	0.9500	0.9700	0.9200	0.9200	335,977	-0.03(-3.22%)
Feb 11, 2022	1.020	1.050	0.9375	0.9506	876,322	-0.09(-8.60%)
Feb 10, 2022	0.9800	1.110	0.9840	1.040	1,518,652	+0.04(+4.00%)
Feb 09, 2022	0.9500	1.010	0.9430	1.000	644,288	+0.06(+6.94%)
Feb 08, 2022	0.9500	0.9700	0.9200	0.9351	549,806	-0.02(-2.38%)
Feb 07, 2022	0.9300	1.070	0.9300	0.9579	2,076,235	+0.05(+5.26%)
Feb 04, 2022	0.8800	0.9275	0.8561	0.9100	700,213	+0.04(+5.15%)
Feb 03, 2022	0.8800	0.9250	0.8654	0.8654	661,190	-0.01(-1.38%)
Feb 02, 2022	0.9800	0.9800	0.8700	0.8775	674,792	-0.09(-9.54%)
Feb 01, 2022	0.9100	0.9766	0.8888	0.9700	594,507	+0.03(+3.19%)
Jan 31, 2022	0.8284	0.9400		0.9400	901,289	+0.11(+13.87%)
Jan 28, 2022	0.7820	0.8442	0.7800	0.8255	555,889	+0.04(+5.55%)
Jan 27, 2022	0.8800	0.8783	0.7747	0.7821	1,234,059	-0.08(-9.06%)
Jan 26, 2022	0.9000	0.9210	0.8200	0.8600	971,417	+0.01(+1.18%)
Jan 25, 2022	0.7800	0.8800	0.7790	0.8500	749,373	+0.01(+1.19%)
Jan 24, 2022	0.7900	0.8500	0.7252	0.8400	1,850,947	+0.00(+0.00%)
Jan 21, 2022	0.8700	0.9190	0.8192	0.8400	1,483,386	-0.08(-8.81%)
Jan 20, 2022	0.9100	1.010	0.9100	0.9212	1,058,879	-0.01(-0.95%)
Jan 19, 2022	1.000	1.030	0.9022	0.9300	2,591,690	-0.08(-7.92%)
Jan 18, 2022	1.080	1.090	1.010	1.010	964,006	-0.06(-5.61%)
Jan 14, 2022				1.070	0	+0.01(+0.94%)
Jan 13, 2022	1.100	1.110	1.050	1.060	801,900	-0.04(-3.64%)
Jan 12, 2022	1.120	1.150	1.090	1.100	637,249	-0.02(-1.79%)
Jan 11, 2022	1.060	1.160	1.060	1.120	802,299	+0.05(+4.67%)
Jan 10, 2022	1.130	1.160	1.040	1.070	1,697,061	-0.08(-6.96%)
Jan 07, 2022	1.120	1.180	1.110	1.150	869,628	+0.01(+0.88%)
Jan 06, 2022	1.190	1.200	1.120	1.140	1,054,585	-0.04(-3.39%)
Jan 05, 2022	1.320	1.330	1.170	1.180	1,795,856	-0.15(-11.28%)
Jan 04, 2022	1.380	1.430	1.260	1.330	1,471,428	-0.01(-0.75%)
Jan 03, 2022	1.190	1.390	1.190	1.340	2,553,672	+0.15(+12.61%)
Dec 31, 2021	1.250	1.260	1.185	1.190	2,415,218	-0.06(-4.80%)
Dec 30, 2021	1.190	1.320	1.180	1.250	2,478,171	+0.04(+3.31%)
Dec 29, 2021	1.200	1.260	1.150	1.210	2,333,691	-0.04(-3.20%)
Dec 28, 2021	1.340	1.350	1.240	1.250	2,008,321	-0.09(-6.72%)
Dec 27, 2021	1.410	1.420	1.300	1.340	2,713,636	-0.08(-5.63%)
Dec 23, 2021	1.420	1.490	1.420	1.420	1,557,468	-0.02(-1.39%)
Dec 22, 2021	1.470	1.480	1.420	1.440	1,437,499	-0.04(-2.70%)
Dec 21, 2021	1.480	1.550	1.430	1.480	2,365,717	-0.02(-1.33%)
Dec 20, 2021	1.530	1.560	1.440	1.500	2,714,421	-0.11(-6.83%)
Dec 17, 2021	1.560	1.615	1.480	1.610	3,374,583	+0.04(+2.55%)
Dec 16, 2021	1.680	1.760	1.525	1.570	3,353,523	-0.09(-5.42%)
Dec 15, 2021	1.650	1.670	1.500	1.660	3,364,005	+0.14(+9.21%)
Dec 14, 2021	1.560	1.610	1.490	1.520	1,356,679	-0.02(-1.30%)

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.