Date	Open	High	Low	Close	Volume	Change (%)
Aug 03, 2020		0.6063	0.6063	0.6063	0	-0.11(-15.67%)
Jul 31, 2020	0.8000	0.8133	0.6600	0.7190	2,503,600	-0.08(-10.13%)
Jul 30, 2020	0.7900	0.8700	0.7600	0.8000	1,980,858	-0.01(-1.23%)
Jul 29, 2020	0.8500	0.9340	0.7800	0.8100	3,160,580	-0.14(-14.75%)
Jul 28, 2020	0.8000	1.130	0.7529	0.9502	5,388,498	+0.09(+10.49%)
Jul 27, 2020	1.060	1.130	0.8600	0.8600	7,798,436	-0.43(-33.33%)
Jul 24, 2020	0.7100	1.450	0.6100	1.290	62,778,100	+0.70(+118.64%)
Jul 23, 2020	0.6400	0.7000	0.5700	0.5900	4,163,993	-0.20(-25.32%)
Jul 22, 2020	0.8600	0.8800	0.7800	0.7900	585,296	-0.05(-6.48%)
Jul 21, 2020	0.8170	0.8990	0.8050	0.8447	437,393	+0.04(+5.59%)
Jul 20, 2020	0.8265	0.8501	0.7800	0.8000	413,399	-0.01(-1.42%)
Jul 17, 2020	0.8500	0.8900	0.8030	0.8115	492,400	-0.04(-4.54%)
Jul 16, 2020	0.8836	0.9400	0.8214	0.8501	402,836	-0.03(-3.40%)
Jul 15, 2020	0.8000	0.9400	0.7900	0.8800	1,184,889	+0.10(+12.82%)
Jul 14, 2020	0.8500	0.8700	0.7715	0.7800	893,137	-0.08(-9.30%)
Jul 13, 2020	0.9100	0.9400	0.8500	0.8600	426,559	-0.03(-3.38%)
Jul 10, 2020	0.9200	0.9398	0.8800	0.8901	483,900	-0.05(-5.31%)
Jul 09, 2020	1.010	1.010	0.9200	0.9400	937,142	-0.09(-8.74%)
Jul 08, 2020	1.000	1.050	0.8500	1.030	4,683,062	-0.26(-20.16%)
Jul 07, 2020	1.400	1.400	1.260	1.290	516,356	-0.12(-8.51%)
Jul 06, 2020	1.330	1.440	1.280	1.410	816,392	+0.16(+12.80%)
Jul 02, 2020	1.390	1.390	1.240	1.250	737,200	-0.13(-9.42%)
Jul 01, 2020	1.470	1.520	1.320	1.380	696,323	-0.08(-5.48%)
Jun 30, 2020	1.470	1.540	1.430	1.460	299,422	+0.00(+0.00%)
Jun 29, 2020	1.470	1.580	1.410	1.460	459,421	+0.03(+2.10%)
Jun 26, 2020	1.500	1.530	1.400	1.430	1,326,400	-0.09(-5.92%)
Jun 25, 2020	1.640	1.640	1.480	1.520	752,569	-0.11(-6.75%)
Jun 24, 2020	1.820	1.830	1.600	1.630	703,876	-0.19(-10.44%)
Jun 23, 2020	1.900	1.938	1.810	1.820	446,099	-0.03(-1.62%)
Jun 22, 2020	2.000	2.500	1.800	1.850	1,931,762	-0.19(-9.31%)
Jun 19, 2020	2.000	2.040	1.865	2.040	805,100	+0.08(+4.08%)
Jun 18, 2020	1.840	2.000	1.760	1.960	445,321	+0.08(+4.26%)
Jun 17, 2020	2.060	2.060	1.840	1.880	612,601	-0.12(-6.00%)
Jun 16, 2020	2.120	2.140	1.900	2.000	952,238	+0.16(+8.70%)
Jun 15, 2020	1.680	1.850	1.490	1.840	892,892	+0.06(+3.37%)
Jun 12, 2020	2.085	2.085	1.650	1.780	997,800	-0.07(-3.78%)
Jun 11, 2020	1.800	1.950	1.700	1.850	927,221	-0.18(-8.87%)
Jun 10, 2020	2.390	2.390	2.020	2.030	1,247,456	-0.39(-16.12%)
Jun 09, 2020	2.320	2.850	2.180	2.420	1,973,992	+0.00(+0.00%)
Jun 08, 2020	2.250	2.650	1.850	2.420	4,202,077	-0.33(-12.16%)
Jun 05, 2020	2.180	3.680	2.000	2.755	11,862,900	+0.83(+43.49%)
Jun 04, 2020	1.600	2.280	1.510	1.920	2,776,197	+0.37(+23.87%)
Jun 03, 2020	1.630	1.680	1.520	1.550	951,050	-0.06(-3.73%)
Jun 02, 2020	1.760	1.760	1.590	1.610	852,111	-0.13(-7.47%)
Jun 01, 2020	1.610	1.770	1.590	1.740	596,070	+0.07(+4.19%)
May 29, 2020	1.880	1.880	1.660	1.670	1,133,500	-0.28(-14.36%)
May 28, 2020	2.100	2.380	1.810	1.950	2,720,960	-0.39(-16.67%)
May 27, 2020	1.350	2.450	1.350	2.340	6,101,055	+0.99(+73.33%)
May 26, 2020	1.300	1.380	1.210	1.350	953,465	+0.11(+8.87%)
May 22, 2020	1.300	1.350	1.170	1.240	1,003,600	-0.07(-5.34%)
May 21, 2020	1.300	1.450	1.270	1.310	690,433	+0.05(+3.97%)
May 20, 2020	1.300	1.470	1.260	1.260	759,711	+0.00(+0.00%)
May 19, 2020	1.110	1.350	1.050	1.260	1,223,438	+0.15(+13.51%)
May 18, 2020	1.130	1.190	1.090	1.110	604,255	+0.07(+6.73%)
May 15, 2020	1.130	1.130	1.030	1.040	498,800	-0.09(-7.96%)
May 14, 2020	1.040	1.160	1.010	1.130	446,510	+0.10(+9.71%)
May 13, 2020	1.150	1.150	1.020	1.030	549,691	-0.11(-9.65%)
May 12, 2020	1.210	1.250	1.120	1.140	417,500	-0.06(-5.00%)
May 11, 2020	1.230	1.230	1.130	1.200	498,134	-0.02(-1.64%)
May 08, 2020	1.160	1.300	1.140	1.220	544,400	+0.10(+8.93%)
May 07, 2020	1.200	1.240	1.100	1.120	654,360	-0.07(-5.88%)
May 06, 2020	1.220	1.370	1.170	1.190	724,252	-0.02(-1.65%)
May 05, 2020	1.320	1.390	1.180	1.210	421,234	-0.10(-7.63%)
May 04, 2020	1.420	1.430	1.290	1.310	321,483	-0.12(-8.39%)
May 01, 2020	1.410	1.450	1.308	1.430	221,000	-0.02(-1.38%)
Apr 30, 2020	1.610	1.620	1.340	1.450	547,144	-0.17(-10.49%)
Apr 29, 2020	1.880	1.920	1.580	1.620	999,918	-0.14(-7.95%)
Apr 28, 2020	1.370	1.770	1.370	1.760	899,348	+0.42(+31.34%)
Apr 27, 2020	1.180	1.370	1.150	1.340	702,724	+0.21(+18.58%)
Apr 24, 2020	1.280	1.300	1.101	1.130	547,000	-0.13(-10.32%)
Apr 23, 2020	1.230	1.320	1.200	1.260	286,253	+0.02(+1.61%)
Apr 22, 2020	1.300	1.300	1.200	1.240	253,999	+0.05(+4.20%)
Apr 21, 2020	1.350	1.350	1.160	1.190	579,951	-0.16(-11.85%)
Apr 20, 2020	1.410	1.480	1.340	1.350	227,239	-0.08(-5.59%)
Apr 17, 2020	1.420	1.600	1.400	1.430	399,400	+0.10(+7.52%)
Apr 16, 2020	1.490	1.510	1.320	1.330	220,796	-0.16(-10.74%)
Apr 15, 2020	1.470	1.550	1.330	1.490	301,901	-0.08(-5.10%)
Apr 14, 2020	1.500	1.630	1.450	1.570	552,721	+0.18(+12.95%)
Apr 13, 2020	1.390	1.480	1.290	1.390	284,310	+0.01(+0.72%)
Apr 09, 2020	1.410	1.540	1.350	1.380	674,400	+0.07(+5.34%)
Apr 08, 2020	1.260	1.350	1.190	1.310	348,672	+0.14(+11.97%)
Apr 07, 2020	1.270	1.590	1.150	1.170	743,549	-0.01(-0.85%)
Apr 06, 2020	0.9800	1.220	0.9500	1.180	824,756	+0.27(+29.67%)
Apr 03, 2020	1.040	1.130	0.9082	0.9100	317,800	-0.12(-11.65%)
Apr 02, 2020	1.250	1.290	1.000	1.030	472,382	-0.14(-11.97%)
Apr 01, 2020	1.340	1.370	1.150	1.170	303,318	-0.22(-15.83%)
Mar 31, 2020	1.410	1.500	1.340	1.390	217,103	-0.07(-4.79%)
Mar 30, 2020	1.660	1.740	1.425	1.460	393,012	-0.17(-10.43%)
Mar 27, 2020	1.700	1.700	1.600	1.630	210,800	-0.07(-4.12%)
Mar 26, 2020	2.120	2.120	1.660	1.700	548,409	-0.36(-17.48%)
Mar 25, 2020	1.910	2.300	1.750	2.060	317,109	+0.21(+11.35%)
Mar 24, 2020	1.700	1.910	1.650	1.850	212,509	+0.26(+16.35%)
Mar 23, 2020	1.830	1.830	1.500	1.590	371,443	-0.24(-13.11%)
Mar 20, 2020	1.720	1.900	1.570	1.830	747,800	+0.23(+14.38%)
Mar 19, 2020	1.600	1.740	1.520	1.600	236,844	-0.04(-2.44%)
Mar 18, 2020	1.630	1.960	1.500	1.640	532,833	-0.25(-13.23%)
Mar 17, 2020	1.850	2.030	1.550	1.890	572,067	+0.06(+3.28%)
Mar 16, 2020	1.560	2.040	1.360	1.830	416,543	-0.07(-3.94%)
Mar 13, 2020	1.540	1.970	1.450	1.905	451,500	+0.43(+28.72%)
Mar 12, 2020	1.670	1.730	1.330	1.480	463,737	-0.35(-19.13%)
Mar 11, 2020	2.000	2.130	1.790	1.830	680,968	-0.30(-14.08%)
Mar 10, 2020	2.670	2.830	1.960	2.130	1,066,750	-0.74(-25.78%)
Mar 09, 2020	2.700	2.870	2.650	2.870	382,458	-0.16(-5.28%)
Mar 06, 2020	2.680	3.380	2.620	3.030	891,100	+0.24(+8.60%)
Mar 05, 2020	2.860	2.920	2.650	2.790	320,921	-0.16(-5.42%)
Mar 04, 2020	3.070	3.100	2.835	2.950	377,701	-0.06(-1.99%)
Mar 03, 2020	3.580	3.650	2.980	3.010	742,308	-0.55(-15.45%)
Mar 02, 2020	3.890	3.890	3.460	3.560	355,381	-0.24(-6.32%)
Feb 28, 2020	3.600	4.050	3.530	3.800	276,700	+0.00(+0.00%)
Feb 27, 2020	4.050	4.270	3.800	3.800	431,196	-0.41(-9.74%)
Feb 26, 2020	4.730	4.796	4.210	4.210	387,643	-0.58(-12.11%)
Feb 25, 2020	5.580	5.920	4.700	4.790	469,664	-0.61(-11.30%)
Feb 24, 2020	5.350	5.570	5.010	5.400	431,589	-0.19(-3.40%)
Feb 21, 2020	5.980	6.010	5.500	5.590	538,400	-0.52(-8.51%)
Feb 20, 2020	4.570	6.360	4.570	6.110	2,055,880	+1.84(+43.09%)
Feb 19, 2020	4.300	4.400	4.200	4.270	444,843	+0.00(+0.00%)
Feb 18, 2020	4.350	4.550	4.100	4.270	228,860	-0.13(-2.95%)
Feb 14, 2020	4.450	4.689	4.350	4.400	222,700	-0.09(-2.00%)
Feb 13, 2020	4.480	4.570	4.390	4.490	128,592	-0.05(-1.10%)
Feb 12, 2020	4.810	4.820	4.460	4.540	147,236	-0.20(-4.22%)
Feb 11, 2020	4.540	5.180	4.480	4.740	367,113	+0.27(+6.04%)
Feb 10, 2020	4.200	4.500	4.200	4.470	128,533	+0.19(+4.44%)
Feb 07, 2020	4.290	4.335	4.160	4.280	148,800	-0.08(-1.83%)
Feb 06, 2020	4.390	4.410	4.080	4.360	299,496	-0.01(-0.23%)
Feb 05, 2020	4.390	4.470	4.260	4.370	230,287	+0.07(+1.63%)
Feb 04, 2020	4.400	4.520	4.280	4.300	161,318	-0.01(-0.23%)
Feb 03, 2020	4.400	4.759	4.310	4.310	218,286	-0.09(-2.05%)
Jan 31, 2020	4.480	4.570	4.340	4.400	165,000	-0.18(-3.93%)
Jan 30, 2020	5.160	5.200	4.460	4.580	406,915	-0.57(-11.07%)
Jan 29, 2020	5.470	5.490	5.120	5.150	233,204	-0.26(-4.81%)
Jan 28, 2020	5.210	5.560	5.170	5.410	102,466	+0.26(+5.05%)
Jan 27, 2020	5.530	5.530	5.130	5.150	222,102	-0.58(-10.12%)
Jan 24, 2020	6.240	6.240	5.680	5.730	280,400	-0.52(-8.32%)
Jan 23, 2020	6.570	6.690	6.210	6.250	129,459	-0.36(-5.37%)
Jan 22, 2020	6.550	6.840	6.480	6.605	162,377	+0.10(+1.46%)
Jan 21, 2020	6.470	6.540	6.250	6.510	183,561	+0.01(+0.15%)
Jan 17, 2020	6.280	6.530	6.120	6.500	328,800	+0.22(+3.50%)
Jan 16, 2020	6.570	6.790	6.230	6.280	283,416	-0.30(-4.56%)
Jan 15, 2020	6.610	6.700	6.390	6.580	235,748	-0.01(-0.15%)
Jan 14, 2020	6.380	6.820	6.210	6.590	293,324	+0.18(+2.81%)
Jan 13, 2020	6.760	6.775	6.350	6.410	352,234	-0.33(-4.90%)
Jan 10, 2020	7.270	7.340	6.677	6.740	483,500	-0.61(-8.30%)
Jan 09, 2020	7.470	7.660	7.250	7.350	325,440	-0.15(-2.00%)
Jan 08, 2020	7.890	8.130	7.280	7.500	496,551	-0.39(-4.94%)
Jan 07, 2020	7.820	8.190	7.530	7.890	445,860	+0.13(+1.68%)
Jan 06, 2020	7.110	7.940	7.000	7.760	387,052	+0.57(+7.93%)
Jan 03, 2020	7.400	7.410	7.120	7.190	308,000	-0.27(-3.62%)
Jan 02, 2020	7.760	7.940	7.420	7.460	366,862	-0.21(-2.67%)
Dec 31, 2019	7.660	8.140	7.600	7.665	205,400	-0.08(-0.97%)
Dec 30, 2019	7.740	8.020	7.740	7.740	226,797	+0.06(+0.78%)
Dec 27, 2019	8.330	8.330	7.610	7.680	361,400	-0.60(-7.25%)
Dec 26, 2019	8.320	8.500	7.900	8.280	318,712	-0.12(-1.43%)
Dec 24, 2019	8.210	8.790	8.085	8.400	173,000	+0.29(+3.58%)
Dec 23, 2019	8.780	8.780	7.920	8.110	319,132	-0.61(-7.00%)
Dec 20, 2019	8.120	8.800	7.795	8.720	955,700	+0.53(+6.47%)
Dec 19, 2019	8.900	8.990	7.630	8.190	568,386	+7.72(+1642.55%)
Dec 18, 2019	0.4845	0.5271	0.4650	0.4700	3,851,881	-0.01(-2.08%)
Dec 17, 2019	0.4800	0.4900	0.4700	0.4800	1,027,109	-0.02(-4.17%)
Dec 16, 2019	0.5000	0.5180	0.4631	0.5009	1,887,692	+0.00(+0.18%)
Dec 13, 2019	0.4506	0.5000	0.4506	0.5000	3,175,900	+0.03(+6.68%)
Dec 12, 2019	0.4129	0.4800	0.4040	0.4687	3,210,317	+0.03(+6.52%)
Dec 11, 2019	0.4200	0.4500	0.4000	0.4400	3,764,524	-0.01(-2.22%)
Dec 10, 2019	0.5500	0.6300	0.4300	0.4500	17,157,534	+0.01(+1.58%)
Dec 09, 2019	0.4600	0.4780	0.4320	0.4430	4,338,271	-0.01(-3.19%)
Dec 06, 2019	0.3934	0.4600	0.3900	0.4576	2,375,000	+0.06(+16.41%)
Dec 05, 2019	0.4100	0.4349	0.3857	0.3931	1,079,679	-0.02(-4.12%)
Dec 04, 2019	0.4300	0.4500	0.4100	0.4100	1,527,978	-0.02(-4.52%)
Dec 03, 2019	0.4100	0.4474	0.4100	0.4294	884,163	-0.01(-1.94%)

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.