Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	5.250	5.398	4.410	4.570	793,422	-0.71(-13.45%)
May 08, 2024	4.660	5.360	4.570	5.280	701,482	+0.46(+9.54%)
May 07, 2024	4.420	5.120	4.320	4.820	724,236	-0.03(-0.62%)
May 06, 2024	4.270	5.380	3.850	4.850	2,860,364	-0.69(-12.45%)
May 03, 2024	3.880	9.300	3.720	5.540	92,176,288	+2.61(+89.08%)
May 02, 2024	2.800	3.950	2.580	2.930	16,431,641	+2.82(+2558.80%)
May 01, 2024	0.1112	0.1185	0.1005	0.1102	1,866,479	-0.00(-4.34%)
Apr 30, 2024	0.1268	0.1300	0.1094	0.1152	2,450,551	-0.03(-18.30%)
Apr 29, 2024	0.1400	0.1472	0.1253	0.1410	1,887,620	-0.01(-4.28%)
Apr 26, 2024	0.1972	0.1972	0.1350	0.1473	8,390,379	-0.07(-32.74%)
Apr 25, 2024	0.1900	0.3164	0.1900	0.2190	136,752,816	+0.07(+51.98%)
Apr 24, 2024	0.1500	0.1490	0.1400	0.1441	157,499	-0.00(-2.24%)
Apr 23, 2024	0.1620	0.1628	0.1441	0.1474	477,022	-0.00(-2.06%)
Apr 22, 2024	0.1600	0.1588	0.1441	0.1505	154,696	-0.00(-2.90%)
Apr 19, 2024	0.1588	0.1600	0.1510	0.1550	136,114	+0.00(+0.65%)
Apr 18, 2024	0.1530	0.1688	0.1412	0.1540	154,835	-0.00(-2.16%)
Apr 17, 2024	0.1700	0.1725	0.1520	0.1574	319,103	-0.02(-10.01%)
Apr 16, 2024	0.1755	0.1783	0.1595	0.1749	81,783	+0.00(+2.88%)
Apr 15, 2024	0.1739	0.1739	0.1607	0.1700	191,986	+0.01(+4.94%)
Apr 12, 2024	0.1760	0.1760	0.1575	0.1620	102,736	-0.01(-4.65%)
Apr 11, 2024	0.1790	0.1798	0.1610	0.1699	154,393	+0.00(+1.07%)
Apr 10, 2024	0.1800	0.1800	0.1645	0.1681	81,514	+0.00(+0.30%)
Apr 09, 2024	0.1730	0.1736	0.1650	0.1676	73,317	-0.00(-1.41%)
Apr 08, 2024	0.1783	0.1798	0.1667	0.1700	90,587	-0.00(-1.45%)
Apr 05, 2024	0.1730	0.1750	0.1670	0.1725	69,910	-0.00(-0.17%)
Apr 04, 2024	0.1688	0.1750	0.1636	0.1728	78,587	-0.00(-0.69%)
Apr 03, 2024	0.1846	0.1854	0.1600	0.1740	325,289	-0.01(-2.79%)
Apr 02, 2024	0.1900	0.1960	0.1616	0.1790	314,704	-0.01(-7.30%)
Apr 01, 2024	0.2000	0.2096	0.1880	0.1931	110,127	-0.01(-3.45%)
Mar 28, 2024	0.2058	0.2097	0.1961	0.2000	147,529	+0.00(+0.00%)
Mar 27, 2024	0.2136	0.2175	0.1817	0.2000	358,987	-0.00(-2.44%)
Mar 26, 2024	0.2060	0.2200	0.2050	0.2050	332,785	-0.00(-1.54%)
Mar 25, 2024	0.2240	0.2240	0.2050	0.2082	125,930	-0.01(-2.85%)
Mar 22, 2024	0.2160	0.2216	0.2055	0.2143	81,716	+0.00(+1.56%)
Mar 21, 2024	0.2257	0.2257	0.2020	0.2110	575,840	-0.01(-3.17%)
Mar 20, 2024	0.2096	0.2213	0.2043	0.2179	407,846	+0.01(+2.78%)
Mar 19, 2024	0.2200	0.2300	0.2100	0.2120	244,232	-0.01(-5.86%)
Mar 18, 2024	0.2300	0.2321	0.2150	0.2252	161,292	+0.00(+0.09%)
Mar 15, 2024	0.2199	0.2500	0.2130	0.2250	319,200	+0.01(+2.27%)
Mar 14, 2024	0.2310	0.2398	0.2012	0.2200	531,166	-0.01(-4.56%)
Mar 13, 2024	0.2635	0.2635	0.2160	0.2305	594,913	-0.05(-17.21%)
Mar 12, 2024	0.2500	0.2900	0.2300	0.2784	712,947	+0.02(+7.49%)
Mar 11, 2024	0.2675	0.3077	0.2540	0.2590	2,076,131	-0.02(-8.25%)
Mar 08, 2024	0.3189	0.4900	0.2800	0.2823	31,876,384	+0.02(+8.45%)
Mar 07, 2024	0.2600	0.2698	0.2561	0.2603	59,143	+0.00(+1.64%)
Mar 06, 2024	0.2763	0.2763	0.2520	0.2561	93,123	-0.01(-2.62%)
Mar 05, 2024	0.2931	0.3043	0.2630	0.2630	91,844	-0.02(-6.10%)
Mar 04, 2024	0.2810	0.3098	0.2799	0.2801	243,401	-0.00(-0.71%)
Mar 01, 2024	0.2900	0.3267	0.2812	0.2821	147,702	-0.01(-3.06%)
Feb 29, 2024	0.3023	0.3279	0.2845	0.2910	128,575	-0.02(-6.13%)
Feb 28, 2024	0.3490	0.3490	0.3015	0.3100	75,124	-0.01(-1.68%)
Feb 27, 2024	0.3312	0.3500	0.3111	0.3153	118,134	-0.03(-7.54%)
Feb 26, 2024	0.3254	0.4000	0.3100	0.3410	294,613	-0.01(-2.57%)
Feb 23, 2024	0.2820	0.3500	0.2731	0.3500	156,101	+0.07(+24.11%)
Feb 22, 2024	0.2913	0.2965	0.2739	0.2820	76,078	-0.02(-5.05%)
Feb 21, 2024	0.2901	0.3000	0.2735	0.2970	130,770	-0.00(-1.00%)
Feb 20, 2024	0.3068	0.3199	0.2906	0.3000	98,729	-0.02(-6.22%)
Feb 16, 2024	0.3400	0.3400	0.3067	0.3199	90,203	-0.02(-7.17%)
Feb 15, 2024	0.3213	0.3500	0.3213	0.3446	52,608	+0.01(+4.17%)
Feb 14, 2024	0.3231	0.3444	0.3220	0.3308	39,546	-0.01(-2.68%)
Feb 13, 2024	0.3100	0.3449	0.3007	0.3399	92,023	+0.01(+4.62%)
Feb 12, 2024	0.3050	0.3500	0.3045	0.3249	110,131	+0.01(+2.49%)
Feb 09, 2024	0.2900	0.3186	0.2900	0.3170	88,791	+0.03(+9.27%)
Feb 08, 2024	0.3000	0.3352	0.2900	0.2901	91,894	-0.04(-12.88%)
Feb 07, 2024	0.3016	0.3330	0.2600	0.3330	404,277	+0.01(+3.45%)
Feb 06, 2024	0.3473	0.3550	0.3200	0.3219	78,503	-0.04(-10.08%)
Feb 05, 2024	0.3500	0.3800	0.3380	0.3580	143,144	-0.02(-4.81%)
Feb 02, 2024	0.3891	0.3982	0.3700	0.3761	33,725	-0.02(-4.71%)
Feb 01, 2024	0.3849	0.4279	0.3753	0.3947	47,627	+0.01(+3.92%)
Jan 31, 2024	0.3650	0.3849	0.3600	0.3798	59,918	+0.00(+0.53%)
Jan 30, 2024	0.3650	0.3780	0.3601	0.3778	17,148	-0.00(-0.05%)
Jan 29, 2024	0.3900	0.3900	0.3601	0.3780	124,339	-0.02(-5.59%)
Jan 26, 2024	0.4165	0.4200	0.3900	0.4004	106,149	-0.02(-3.87%)
Jan 25, 2024	0.4300	0.4387	0.4000	0.4165	84,614	-0.00(-0.10%)
Jan 24, 2024	0.4100	0.4500	0.4000	0.4169	155,067	-0.01(-2.41%)
Jan 23, 2024	0.4158	0.4455	0.3900	0.4272	106,065	+0.00(+1.14%)
Jan 22, 2024	0.3914	0.4501	0.3860	0.4224	690,900	+0.03(+8.31%)
Jan 19, 2024	0.3900	0.4200	0.3800	0.3900	49,583	+0.00(+0.00%)
Jan 18, 2024	0.4400	0.4600	0.3900	0.3900	147,577	-0.06(-13.14%)
Jan 17, 2024	0.4480	0.4700	0.4077	0.4490	234,701	-0.04(-8.37%)
Jan 16, 2024	0.4300	0.4950	0.4000	0.4900	1,125,732	+0.03(+7.69%)
Jan 12, 2024	0.4600	0.4653	0.4320	0.4550	144,627	-0.02(-4.01%)
Jan 11, 2024	0.4800	0.5199	0.4301	0.4740	1,095,677	+0.03(+7.73%)
Jan 10, 2024	0.4400	0.4550	0.4300	0.4400	36,006	-0.01(-2.22%)
Jan 09, 2024	0.4800	0.4793	0.4400	0.4500	50,866	-0.01(-2.17%)
Jan 08, 2024	0.4286	0.4600	0.4286	0.4600	72,000	+0.02(+4.10%)
Jan 05, 2024	0.4800	0.4800	0.4400	0.4419	965,384	-0.02(-4.35%)
Jan 04, 2024	0.4490	0.4696	0.4490	0.4620	41,609	-0.01(-1.49%)
Jan 03, 2024	0.4600	0.4700	0.4411	0.4690	70,771	-0.00(-0.40%)
Jan 02, 2024	0.4700	0.4999	0.4500	0.4709	70,388	+0.00(+0.02%)
Dec 29, 2023	0.5100	0.5100	0.4513	0.4708	90,323	-0.01(-2.91%)
Dec 28, 2023	0.4720	0.5000	0.4490	0.4849	135,871	+0.03(+7.71%)
Dec 27, 2023	0.4692	0.4700	0.4402	0.4502	122,029	-0.01(-1.81%)
Dec 26, 2023	0.4680	0.4800	0.4311	0.4585	184,311	-0.01(-2.03%)
Dec 22, 2023	0.4350	0.4698	0.4350	0.4680	85,317	+0.03(+5.91%)
Dec 21, 2023	0.4910	0.4910	0.4419	0.4419	84,243	-0.03(-5.98%)
Dec 20, 2023	0.4800	0.4806	0.4419	0.4700	89,008	+0.01(+3.16%)
Dec 19, 2023	0.5370	0.5420	0.4556	0.4556	401,110	-0.09(-17.15%)
Dec 18, 2023	0.5200	0.5700	0.5200	0.5499	737,609	+0.04(+7.19%)
Dec 15, 2023	0.5347	0.5370	0.5000	0.5130	108,473	-0.02(-3.21%)
Dec 14, 2023	0.4900	0.5300	0.4641	0.5300	286,943	+0.05(+10.42%)
Dec 13, 2023	0.4700	0.4990	0.4561	0.4800	52,940	+0.00(+0.21%)
Dec 12, 2023	0.4737	0.5170	0.4300	0.4790	216,471	+0.02(+4.13%)
Dec 11, 2023	0.4600	0.4950	0.4500	0.4600	142,523	-0.01(-2.54%)
Dec 08, 2023	0.4700	0.5019	0.4510	0.4720	2,103,634	-0.01(-1.58%)
Dec 07, 2023	0.4901	0.5225	0.4601	0.4796	193,751	+0.02(+3.72%)
Dec 06, 2023	0.4600	0.5000	0.4560	0.4624	139,467	-0.04(-7.70%)
Dec 05, 2023	0.5500	0.5500	0.4900	0.5010	102,896	-0.04(-8.17%)
Dec 04, 2023	0.5684	0.7200	0.5400	0.5456	455,120	-0.03(-5.91%)

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.