Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.4050	0.4171	0.3700	0.4100	28,631	-0.04(-8.69%)
May 27, 2022	0.4489	0.4490	0.3953	0.4490	27,148	+0.03(+6.88%)
May 26, 2022	0.4201	0.4202	0.4201	0.4201	1,850	+0.02(+5.02%)
May 25, 2022	0.4489	0.4489	0.3700	0.4000	3,790	-0.01(-3.12%)
May 24, 2022	0.4299	0.4789	0.3710	0.4129	7,443	+0.01(+1.82%)
May 23, 2022	0.3300	0.4055	0.3300	0.4055	12,860	+0.03(+6.88%)
May 20, 2022	0.4300	0.4549	0.3793	0.3794	13,348	-0.08(-16.60%)
May 19, 2022	0.4500	0.4549	0.4300	0.4549	10,362	+0.05(+13.70%)
May 18, 2022	0.4100	0.4239	0.4001	0.4001	6,270	-0.03(-6.93%)
May 17, 2022	0.4299	0.4299	0.4066	0.4299	15,471	+0.03(+7.50%)
May 16, 2022	0.3749	0.4095	0.3497	0.3999	46,821	+0.06(+17.72%)
May 13, 2022	0.3750	0.3750	0.3295	0.3397	28,627	+0.04(+13.23%)
May 12, 2022	0.3500	0.3500	0.3000	0.3000	34,211	-0.01(-1.67%)
May 11, 2022	0.3100	0.3102	0.3000	0.3051	133,113	-0.02(-7.49%)
May 10, 2022	0.4999	0.4999	0.2102	0.3298	163,119	-0.17(-34.04%)
May 09, 2022	0.5200	0.6099	0.5000	0.5000	7,384	-0.03(-5.66%)
May 06, 2022	0.5700	0.6200	0.5126	0.5300	44,466	-0.12(-18.49%)
May 05, 2022	0.6500	0.6502	0.6500	0.6502	15,100	-0.05(-6.97%)
May 04, 2022	0.6321	0.6989	0.6010	0.6989	11,348	+0.01(+1.84%)
May 03, 2022	0.7390	0.7390	0.6761	0.6863	13,367	-0.02(-3.34%)
May 02, 2022	0.6800	0.7300	0.6702	0.7100	14,980	-0.06(-7.79%)
Apr 29, 2022	0.7501	0.7700	0.7501	0.7700	3,338	+0.01(+1.85%)
Apr 28, 2022	0.7501	0.7709	0.7500	0.7560	88,009	+0.02(+2.16%)
Apr 27, 2022	0.7900	0.7901	0.7303	0.7400	112,019	-0.04(-4.71%)
Apr 26, 2022	0.8205	0.8303	0.7766	0.7766	11,072	-0.04(-5.32%)
Apr 25, 2022	0.8202	0.8202	0.8201	0.8202	2,247	-0.01(-1.20%)
Apr 22, 2022	0.8500	0.8500	0.8302	0.8302	11,128	-0.05(-5.27%)
Apr 21, 2022	0.9000	0.9000	0.8202	0.8764	58,338	-0.02(-2.62%)
Apr 20, 2022	0.8800	0.9000	0.8201	0.9000	63,414	+0.01(+1.12%)
Apr 19, 2022	0.9000	0.9000	0.8751	0.8900	40,699	-0.11(-11.00%)
Apr 18, 2022	0.9800	1.000	0.8921	1.000	8,039	+0.07(+7.50%)
Apr 14, 2022	0.9400	1.050	0.9301	0.9302	16,084	-0.01(-1.04%)
Apr 13, 2022	0.9500	0.9500	0.9300	0.9400	5,447	+0.03(+2.93%)
Apr 12, 2022	0.9000	0.9132	0.9000	0.9132	13,104	+0.03(+3.77%)
Apr 11, 2022	0.8501	0.9000	0.8448	0.8800	46,585	-0.00(-0.08%)
Apr 08, 2022	0.9553	0.9553	0.8506	0.8807	25,194	-0.03(-3.27%)
Apr 07, 2022	0.9499	1.030	0.9001	0.9105	35,204	+0.04(+4.70%)
Apr 06, 2022	0.9900	0.9900	0.8500	0.8696	26,814	-0.10(-10.34%)
Apr 05, 2022	0.9699	0.9699	0.9699	0.9699	197	-0.01(-1.18%)
Apr 04, 2022	0.9800	0.9815	0.9438	0.9815	1,778	+0.01(+1.19%)
Apr 01, 2022	0.9301	0.9700	0.9301	0.9700	27,912	+0.03(+3.17%)
Mar 31, 2022	0.9302	0.9500	0.8999	0.9402	36,485	-0.05(-5.01%)
Mar 30, 2022	0.9776	0.9900	0.9737	0.9898	6,760	+0.04(+4.73%)
Mar 29, 2022	0.8601	1.010	0.8601	0.9451	28,320	+0.04(+3.86%)
Mar 28, 2022	0.9600	1.000	0.9100	0.9100	14,566	+0.00(+0.00%)
Mar 25, 2022	0.9300	0.9400	0.9100	0.9100	9,284	-0.00(-0.01%)
Mar 24, 2022	0.9101	0.9101	0.9101	0.9101	2,602	+0.04(+4.01%)
Mar 23, 2022	0.9001	0.9003	0.8347	0.8750	10,052	-0.01(-0.57%)
Mar 22, 2022	0.8900	0.8950	0.8401	0.8800	24,555	-0.02(-2.22%)
Mar 21, 2022	0.9000	0.9112	0.8003	0.9000	160,783	-0.04(-4.26%)
Mar 18, 2022	0.8900	0.9400	0.8404	0.9400	88,871	+0.05(+5.62%)
Mar 17, 2022	0.9200	0.9200	0.8001	0.8900	23,190	-0.03(-2.83%)
Mar 16, 2022	0.9000	0.9400	0.8888	0.9159	53,015	-0.03(-3.58%)
Mar 15, 2022	0.9281	0.9637	0.9281	0.9499	48,058	-0.02(-1.69%)
Mar 14, 2022	0.9500	0.9662	0.9002	0.9662	28,793	+0.03(+2.79%)
Mar 11, 2022	0.9501	0.9503	0.9000	0.9400	70,925	-0.05(-5.05%)
Mar 10, 2022	0.9501	1.010	0.9501	0.9900	19,728	-0.02(-2.39%)
Mar 09, 2022	1.050	1.050	1.000	1.014	16,608	+0.02(+2.44%)
Mar 08, 2022	1.000	1.000	0.9850	0.9900	16,265	+0.00(+0.30%)
Mar 07, 2022	1.050	1.050	0.9546	0.9870	128,845	-0.05(-5.10%)
Mar 04, 2022	1.113	1.113	1.040	1.040	5,911	+0.01(+0.95%)
Mar 03, 2022	1.050	1.050	1.030	1.030	11,390	-0.04(-3.72%)
Mar 02, 2022	1.080	1.090	1.070	1.070	11,983	-0.05(-4.46%)
Mar 01, 2022	1.120	1.160	1.110	1.120	2,894	+0.02(+1.82%)
Feb 28, 2022	1.030	1.100	1.020	1.100	36,097	+0.03(+2.81%)
Feb 25, 2022	1.030	1.070	1.010	1.070	10,901	+0.02(+1.90%)
Feb 24, 2022	0.9000	1.050	1.015	1.050	13,992	+0.00(+0.00%)
Feb 23, 2022	1.020	1.050	1.000	1.050	3,629	+0.00(+0.00%)
Feb 22, 2022	1.060	1.120	1.050	1.050	24,127	-0.05(-4.55%)
Feb 18, 2022				1.100	0	-0.11(-9.09%)
Feb 17, 2022	1.250	1.250	1.210	1.210	14,278	-0.03(-2.02%)
Feb 16, 2022	1.205	1.300	1.205	1.235	100,613	+0.14(+12.27%)
Feb 15, 2022	1.115	1.115	1.100	1.100	5,200	-0.00(-0.45%)
Feb 14, 2022	1.105	1.105	1.105	1.105	2,229	+0.00(+0.00%)
Feb 11, 2022	1.100	1.110	1.100	1.105	2,368	+0.00(+0.45%)
Feb 10, 2022	1.100	1.120	1.100	1.100	43,276	+0.00(+0.00%)
Feb 09, 2022	1.140	1.140	1.090	1.100	28,389	+0.05(+4.76%)
Feb 08, 2022	1.070	1.100	1.040	1.050	15,198	-0.04(-3.67%)
Feb 07, 2022	1.170	1.170	1.030	1.090	29,051	-0.06(-5.22%)
Feb 04, 2022	1.200	1.240	1.150	1.150	8,197	-0.08(-6.50%)
Feb 03, 2022	1.192	1.230		1.230	5,525	+0.07(+6.03%)
Feb 02, 2022	1.140	1.170	1.140	1.160	6,825	+0.07(+6.42%)
Feb 01, 2022	1.090	1.096	1.090	1.090	18,201	+0.06(+5.31%)
Jan 28, 2022	1.000	1.080	0.9802	1.035	48,307	+0.01(+1.47%)
Jan 27, 2022	1.110	1.140	1.010	1.020	16,433	-0.13(-11.30%)
Jan 26, 2022	1.150	1.240	1.150	1.150	52,833	-0.01(-0.86%)
Jan 25, 2022	1.070	1.210	1.070	1.160	59,667	+0.12(+11.54%)
Jan 24, 2022	1.100	1.100	0.9501	1.040	277,526	-0.06(-5.45%)
Jan 21, 2022	1.210	1.210	1.080	1.100	221,432	-0.11(-9.09%)
Jan 20, 2022	1.255	1.275	1.210	1.210	10,960	-0.04(-3.20%)
Jan 19, 2022	1.315	1.315	1.190	1.250	8,602	+0.02(+1.63%)
Jan 18, 2022	1.220	1.260	1.220	1.230	49,917	-0.03(-2.77%)
Jan 14, 2022				1.265	0	-0.01(-0.39%)
Jan 13, 2022	1.340	1.340	1.250	1.270	32,568	-0.01(-0.78%)
Jan 12, 2022	1.370	1.445	1.260	1.280	95,921	-0.02(-1.54%)
Jan 11, 2022	1.160	1.300	1.150	1.300	212,958	+0.30(+30.00%)
Jan 10, 2022	1.140	1.140	1.000	1.000	67,841	-0.15(-13.04%)
Jan 07, 2022	1.150	1.151	1.150	1.150	3,703	+0.02(+1.76%)
Jan 06, 2022	1.180	1.180	1.130	1.130	2,256	-0.05(-4.24%)
Jan 05, 2022	1.320	1.320	1.150	1.180	39,820	-0.02(-1.67%)
Jan 04, 2022	1.350	1.351	1.080	1.200	60,577	-0.15(-11.11%)
Jan 03, 2022	1.310	1.360	1.290	1.350	13,197	+0.06(+4.65%)
Dec 31, 2021	1.270	1.410	1.160	1.290	38,670	+0.07(+6.17%)
Dec 30, 2021	1.295	1.295	1.215	1.215	28,549	+0.04(+2.97%)
Dec 29, 2021	1.240	1.250	1.135	1.180	115,506	-0.06(-4.84%)
Dec 28, 2021	1.310	1.310	1.236	1.240	14,649	-0.07(-5.34%)
Dec 27, 2021	1.320	1.320	1.300	1.310	9,282	+0.00(+0.00%)
Dec 23, 2021	1.350	1.350	1.310	1.310	9,325	-0.04(-2.96%)
Dec 22, 2021	1.380	1.420	1.350	1.350	14,814	+0.04(+3.05%)
Dec 21, 2021	1.270	1.310	1.250	1.310	38,691	+0.06(+4.80%)
Dec 20, 2021	1.268	1.268	1.230	1.250	101,382	+0.00(+0.00%)
Dec 17, 2021	1.250	1.317	1.200	1.250	81,385	+0.00(+0.00%)
Dec 16, 2021	1.330	1.330	1.250	1.250	45,327	-0.07(-5.30%)
Dec 15, 2021	1.310	1.330	1.260	1.320	37,950	+0.03(+1.93%)
Dec 14, 2021	1.430	1.430	1.270	1.295	31,574	-0.14(-10.06%)
Dec 13, 2021	1.510	1.510	1.410	1.440	19,927	-0.08(-5.27%)
Dec 10, 2021	1.500	1.550	1.450	1.520	74,752	+0.09(+6.29%)
Dec 09, 2021	1.488	1.488	1.380	1.430	7,717	+0.03(+2.14%)
Dec 08, 2021	1.600	1.600	1.315	1.400	136,622	-0.13(-8.50%)
Dec 07, 2021	1.350	1.590	1.300	1.530	31,904	+0.25(+19.53%)
Dec 06, 2021	1.430	1.430	1.280	1.280	221,166	-0.18(-12.45%)
Dec 03, 2021	1.510	1.575	1.410	1.462	76,634	-0.04(-2.53%)
Dec 02, 2021	1.600	1.610	1.500	1.500	339,068	-0.06(-3.85%)
Dec 01, 2021	1.676	1.740	1.550	1.560	90,159	-0.06(-3.70%)
Nov 30, 2021	1.800	1.800	1.520	1.620	277,070	-0.02(-1.22%)
Nov 29, 2021	1.670	1.670	1.555	1.640	81,132	+0.07(+4.46%)
Nov 26, 2021	1.550	1.590	1.510	1.570	15,499	+0.02(+1.29%)
Nov 24, 2021	1.520	1.640	1.511	1.550	43,426	-0.05(-3.13%)
Nov 23, 2021	1.690	1.700	1.510	1.600	295,789	-0.09(-5.33%)
Nov 22, 2021	1.690	1.780	1.684	1.690	58,726	+0.01(+0.60%)
Nov 19, 2021	1.640	1.680	1.470	1.680	386,905	+0.03(+1.82%)
Nov 18, 2021	1.940	1.670	1.640	1.650	152,237	-0.10(-5.71%)
Nov 17, 2021	1.800	1.800	1.750	1.750	196,590	-0.04(-2.23%)
Nov 16, 2021	1.960	1.960	1.750	1.790	246,373	-0.08(-4.28%)
Nov 15, 2021	1.980	1.980	1.830	1.870	153,281	+0.05(+2.75%)
Nov 12, 2021	1.610	1.840	1.579	1.820	194,216	+0.22(+13.75%)
Nov 11, 2021	1.620	1.660	1.550	1.600	66,847	-0.02(-1.23%)
Nov 10, 2021	1.750		1.610	1.620	75,389	-0.13(-7.43%)
Nov 09, 2021	1.810	1.810	1.710	1.750	117,530	-0.08(-4.35%)
Nov 08, 2021	1.900	1.940	1.829	1.829	2,879	+0.04(+2.21%)
Nov 05, 2021	1.879	1.920	1.775	1.790	6,521	-0.01(-0.56%)
Nov 04, 2021	1.850	1.850	1.720	1.800	23,991	-0.04(-2.17%)
Nov 03, 2021	1.870	1.910	1.796	1.840	16,640	+0.01(+0.55%)
Nov 02, 2021	1.810	1.870	1.795	1.830	15,624	+0.03(+1.67%)
Nov 01, 2021	1.900	1.850	1.800	1.800	6,773	-0.05(-2.70%)
Oct 29, 2021	1.850	1.890	1.810	1.850	5,910	+0.00(+0.00%)
Oct 28, 2021	1.870	1.870	1.810	1.850	5,160	-0.02(-1.07%)
Oct 27, 2021	1.820	1.870	1.820	1.870	2,579	+0.06(+3.31%)
Oct 26, 2021	1.900		1.810	1.810	36,467	-0.07(-3.72%)
Oct 25, 2021	1.810	1.950	1.810	1.880	58,090	+0.08(+4.44%)
Oct 22, 2021	1.830	1.900	1.800	1.800	18,725	-0.04(-2.17%)
Oct 21, 2021	1.830	1.900	1.791	1.840	92,141	+0.07(+3.66%)
Oct 20, 2021	1.640	1.775	1.600	1.775	196,698	+0.14(+8.56%)
Oct 19, 2021	1.530	1.650	1.520	1.635	396,557	+0.10(+6.51%)
Oct 18, 2021	1.590	1.590	1.450	1.535	119,357	-0.02(-0.97%)
Oct 15, 2021	1.560	1.600	1.535	1.550	120,000	+0.05(+3.33%)
Oct 14, 2021	1.460	1.550	1.460	1.500	65,843	+0.00(+0.00%)
Oct 13, 2021	1.640	1.640	1.470	1.500	60,562	-0.06(-3.85%)
Oct 12, 2021	1.600	1.600	1.560	1.560	11,097	-0.04(-2.50%)
Oct 11, 2021	1.700	1.700	1.490	1.600	36,743	+0.10(+6.67%)
Oct 08, 2021	1.690	1.690	1.480	1.500	85,404	-0.10(-6.25%)
Oct 07, 2021	1.600	1.600	1.600	1.600	3,113	+0.00(+0.00%)
Oct 06, 2021	1.640	1.640	1.510	1.600	9,501	+0.06(+3.90%)
Oct 05, 2021	1.660	1.660	1.500	1.540	5,937	-0.04(-2.53%)
Oct 04, 2021	1.700	1.700	1.420	1.580	62,996	-0.06(-3.66%)
Oct 01, 2021	1.640	1.640	1.530	1.640	5,872	+0.00(+0.00%)
Sep 30, 2021	1.630	1.640	1.510	1.640	102,975	+0.03(+1.86%)
Sep 29, 2021	1.640	1.640	1.500	1.610	222,202	+0.02(+1.26%)
Sep 28, 2021	1.550	1.620	1.530	1.590	28,017	+0.04(+2.58%)
Sep 27, 2021	1.500	1.650	1.500	1.550	145,500	-0.01(-0.64%)
Sep 24, 2021	1.550	1.590	1.500	1.560	109,291	-0.04(-2.50%)
Sep 23, 2021	1.820	1.820	1.500	1.600	546,867	+0.14(+9.59%)
Sep 22, 2021	1.490	1.650	1.400	1.460	210,080	-0.04(-2.67%)
Sep 21, 2021	1.350	1.500	1.290	1.500	287,724	+0.20(+15.38%)
Sep 20, 2021	1.300	1.300	1.250	1.300	42,259	+0.00(+0.00%)
Sep 17, 2021	1.300	1.300	1.250	1.300	255,955	+0.01(+0.78%)
Sep 16, 2021	1.220	1.330	1.160	1.290	717,013	+0.12(+10.26%)
Sep 15, 2021	1.050	1.170	0.9700	1.170	2,425,468	+0.56(+91.80%)
Sep 14, 2021	0.5871	0.6370	0.5871	0.6100	14,530	-0.10(-13.62%)
Sep 13, 2021	0.6750	0.7062	0.6750	0.7062	206	+0.16(+28.40%)
Sep 10, 2021	0.5601	0.5702	0.5500	0.5500	3,427	-0.01(-1.80%)
Sep 09, 2021	0.5975	0.6000	0.5601	0.5601	1,600	-0.04(-7.07%)
Sep 08, 2021	0.6300	0.6300	0.5899	0.6027	2,321	-0.03(-4.79%)
Sep 07, 2021	0.6335	0.6335	0.6330	0.6330	5,160	-0.00(-0.02%)
Sep 03, 2021	0.6901	0.6999	0.6331	0.6331	2,800	-0.01(-1.55%)
Sep 02, 2021	0.6335	0.8092	0.6330	0.6431	4,920	-0.10(-13.85%)
Aug 31, 2021		0.7465	0.7465	0.7465	10	-0.13(-15.16%)
Aug 30, 2021	0.6599	0.8799	0.6599	0.8799	500	+0.25(+38.96%)
Aug 26, 2021		0.6332	0.6332	0.6332	0	+0.00(+0.02%)
Aug 25, 2021	0.6431	0.6431	0.6331	0.6331	1,000	-0.03(-4.09%)
Aug 24, 2021	0.6602	0.6602	0.6601	0.6601	420	+0.00(+0.02%)
Aug 20, 2021		0.6600	0.6600	0.6600	68	-0.09(-12.00%)
Aug 19, 2021	0.7351	0.7500	0.7201	0.7500	6,005	+0.01(+1.34%)
Aug 18, 2021	0.8100	0.8743	0.7401	0.7401	14,225	+0.03(+3.50%)
Aug 17, 2021	0.7152	0.7152	0.7151	0.7151	521	+0.01(+0.70%)
Aug 16, 2021	0.7101	0.7101	0.7101	0.7101	250	-0.04(-5.32%)
Aug 13, 2021	0.8001	0.8001	0.7500	0.7500	4,244	-0.05(-6.26%)
Aug 12, 2021	0.8001	0.8001	0.8001	0.8001	119	+0.00(+0.01%)
Aug 11, 2021	0.8201	0.8201	0.8000	0.8000	3,522	-0.03(-3.61%)
Aug 10, 2021	0.8339	0.8339	0.8300	0.8300	400	+0.00(+0.00%)
Aug 09, 2021	0.8301	0.8301	0.8300	0.8300	700	-0.03(-3.49%)
Aug 05, 2021		0.8600	0.8600	0.8600	0	-0.01(-1.15%)
Aug 04, 2021	0.8700	0.8700	0.8700	0.8700	614	+0.01(+0.80%)
Jul 30, 2021		0.8631	0.8631	0.8631	0	-0.07(-7.19%)
Jul 26, 2021		0.9300	0.9300	0.9300	0	+0.07(+7.73%)
Jul 23, 2021	0.9301	0.9301	0.8633	0.8633	4,463	-0.04(-4.09%)
Jul 21, 2021		0.9001	0.9001	0.9001	0	+0.03(+2.97%)
Jul 19, 2021		0.8741	0.8741	0.8741	178	+0.01(+1.64%)
Jul 15, 2021		0.8600	0.8600	0.8600	267	-0.02(-2.81%)
Jul 14, 2021	0.8500	0.8849	0.8250	0.8849	5,560	+0.03(+4.11%)
Jul 13, 2021	0.8501	0.8501	0.8500	0.8500	683	+0.02(+2.56%)
Jul 09, 2021		0.8288	0.8288	0.8288	50	+0.05(+6.24%)
Jul 07, 2021		0.7801	0.7801	0.7801	80	-0.02(-2.49%)
Jul 06, 2021	0.7032	0.8100	0.7032	0.8000	62,388	+0.00(+0.00%)
Jul 02, 2021	1.000	1.000	0.8000	0.8000	38,097	-0.02(-2.44%)
Jul 01, 2021	1.235	1.235	0.8200	0.8200	1,359	+0.00(+0.00%)
Jun 30, 2021	0.9300	0.9300	0.8200	0.8200	42,026	-0.06(-6.82%)
Jun 28, 2021		0.8800	0.8800	0.8800	4	+0.11(+14.30%)
Jun 16, 2021		0.7699	0.7699	0.7699	64	-0.01(-1.56%)
Jun 14, 2021		0.7821	0.7821	0.7821	108	+0.01(+1.58%)
Jun 11, 2021	0.7999	0.7999	0.7500	0.7699	14,284	-0.04(-4.51%)
Jun 10, 2021	0.9400	1.150	0.8063	0.8063	265,249	-0.01(-1.67%)
Jun 09, 2021	0.7000	0.9002	0.6750	0.8200	61,548	+0.12(+17.14%)
Jun 08, 2021	0.5830	0.7000	0.5830	0.7000	2,250	-0.07(-9.09%)
Jun 07, 2021	0.7700	0.7700	0.7700	0.7700	3,806	+0.11(+16.65%)
Jun 03, 2021		0.6601	0.6601	0.6601	0	+0.00(+0.00%)

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.