Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.0090	0.0099	0.0083	0.0092	21,756,832	+0.00(+10.84%)
May 30, 2024	0.0120	0.0120	0.0076	0.0083	65,655,112	-0.00(-17.00%)
May 29, 2024	0.0160	0.0170	0.0091	0.0100	70,943,680	-0.01(-41.18%)
May 28, 2024	0.0138	0.0195	0.0135	0.0170	84,198,880	+0.00(+21.43%)
May 24, 2024	0.0014	0.0145	0.0014	0.0140	46,649,732	+0.01(+66.67%)
May 23, 2024	0.0100	0.0107	0.0074	0.0084	56,223,224	-0.00(-12.50%)
May 22, 2024	0.0135	0.0149	0.0084	0.0096	67,264,512	-0.00(-24.41%)
May 21, 2024	0.0140	0.0245	0.0081	0.0127	195,711,008	+0.00(+4.96%)
May 20, 2024	0.0037	0.0170	0.0036	0.0121	280,333,248	+0.01(+245.71%)
May 17, 2024	0.0032	0.0051	0.0031	0.0035	138,592,624	+0.00(+16.67%)
May 16, 2024	0.0013	0.0030	0.0013	0.0030	216,187,776	+0.00(+200.00%)
May 15, 2024	0.0009	0.0011	0.0008	0.0010	28,958,832	+0.00(+25.00%)
May 14, 2024	0.0009	0.0009	0.0007	0.0008	14,429,311	-0.00(-20.00%)
May 13, 2024	0.0010	0.0010	0.0008	0.0010	15,141,911	+0.00(+0.00%)
May 10, 2024	0.0008	0.0010	0.0007	0.0010	19,209,964	+0.00(+25.00%)
May 09, 2024	0.0007	0.0008	0.0007	0.0008	16,422,802	+0.00(+14.29%)
May 08, 2024	0.0007	0.0008	0.0006	0.0007	12,445,603	+0.00(+0.00%)
May 07, 2024	0.0005	0.0007	0.0005	0.0007	34,597,000	+0.00(+40.00%)
May 06, 2024	0.0005	0.0005	0.0005	0.0005	3,599,020	+0.00(+0.00%)
May 03, 2024	0.0005	0.0006	0.0004	0.0005	7,214,099	+0.00(+0.00%)
May 02, 2024	0.0005	0.0005	0.0004	0.0005	9,846,283	+0.00(+0.00%)
May 01, 2024	0.0006	0.0006	0.0005	0.0005	30,515,150	+0.00(+0.00%)
Apr 30, 2024	0.0006	0.0006	0.0004	0.0005	54,341,120	+0.00(+0.00%)
Apr 29, 2024	0.0007	0.0008	0.0005	0.0005	77,707,384	-0.00(-16.67%)
Apr 26, 2024	0.0007	0.0007	0.0005	0.0006	4,294,055	-0.00(-14.29%)
Apr 25, 2024	0.0007	0.0008	0.0005	0.0007	15,752,682	+0.00(+0.00%)
Apr 24, 2024	0.0006	0.0007	0.0006	0.0007	13,795,628	+0.00(+16.67%)
Apr 23, 2024	0.0005	0.0006	0.0005	0.0006	9,434,000	+0.00(+0.00%)
Apr 22, 2024	0.0009	0.0009	0.0002	0.0006	135,724,992	-0.00(-33.33%)
Apr 19, 2024	0.0007	0.0009	0.0007	0.0009	20,682,630	+0.00(+12.50%)
Apr 18, 2024	0.0007	0.0008	0.0006	0.0008	14,645,025	+0.00(+0.00%)
Apr 17, 2024	0.0013	0.0013	0.0007	0.0008	129,254,952	-0.00(-38.46%)
Apr 16, 2024	0.0013	0.0014	0.0011	0.0013	18,621,912	+0.00(+8.33%)
Apr 15, 2024	0.0014	0.0014	0.0011	0.0012	20,937,430	-0.00(-7.69%)
Apr 12, 2024	0.0017	0.0017	0.0012	0.0013	58,690,552	-0.00(-18.75%)
Apr 11, 2024	0.0028	0.0030	0.0015	0.0016	119,547,808	-0.00(-42.86%)
Apr 10, 2024	0.0026	0.0033	0.0022	0.0028	67,352,120	+0.00(+7.69%)
Apr 09, 2024	0.0014	0.0028	0.0012	0.0026	99,624,952	+0.00(+85.71%)
Apr 08, 2024	0.0007	0.0015	0.0006	0.0014	99,286,648	+0.00(+100.00%)
Apr 05, 2024	0.0007	0.0008	0.0006	0.0007	1,004,000	+0.00(+0.00%)
Apr 04, 2024	0.0009	0.0009	0.0007	0.0007	40,874,000	-0.00(-22.22%)
Apr 03, 2024	0.0009	0.0009	0.0006	0.0009	24,832,680	+0.00(+0.00%)
Apr 02, 2024	0.0007	0.0009	0.0006	0.0009	4,738,300	+0.00(+50.00%)
Apr 01, 2024	0.0007	0.0007	0.0006	0.0006	3,596,000	+0.00(+0.00%)
Mar 28, 2024	0.0008	0.0008	0.0006	0.0006	14,373,114	-0.00(-14.29%)
Mar 27, 2024	0.0007	0.0008	0.0007	0.0007	41,316,232	+0.00(+0.00%)
Mar 26, 2024	0.0008	0.0008	0.0007	0.0007	12,499,000	-0.00(-12.50%)
Mar 25, 2024	0.0008	0.0009	0.0007	0.0008	25,317,128	-0.00(-11.11%)
Mar 22, 2024	0.0008	0.0009	0.0008	0.0009	33,608,704	+0.00(+12.50%)
Mar 21, 2024	0.0010	0.0011	0.0008	0.0008	4,452,210	-0.00(-11.11%)
Mar 20, 2024	0.0009	0.0010	0.0007	0.0009	2,627,490	+0.00(+0.00%)
Mar 19, 2024	0.0013	0.0013	0.0007	0.0009	93,478,160	-0.00(-25.00%)
Mar 18, 2024	0.0011	0.0013	0.0011	0.0012	2,952,500	+0.00(+20.00%)
Mar 15, 2024	0.0010	0.0010	0.0010	0.0010	1,057,327	+0.00(+0.00%)
Mar 14, 2024	0.0008	0.0010	0.0008	0.0010	5,526,123	+0.00(+42.86%)
Mar 13, 2024	0.0009	0.0009	0.0007	0.0007	38,996,176	-0.00(-22.22%)
Mar 12, 2024	0.0010	0.0010	0.0008	0.0009	18,869,230	-0.00(-25.00%)
Mar 11, 2024	0.0012	0.0014	0.0010	0.0012	7,180,915	-0.00(-14.29%)
Mar 08, 2024	0.0015	0.0015	0.0012	0.0014	7,427,688	-0.00(-6.67%)
Mar 07, 2024	0.0017	0.0017	0.0015	0.0015	1,459,670	-0.00(-11.76%)
Mar 06, 2024	0.0020	0.0020	0.0012	0.0017	8,334,074	-0.00(-37.04%)
Mar 05, 2024	0.0020	0.0027	0.0020	0.0027	993,662	+0.00(+58.82%)
Mar 04, 2024	0.0017	0.0030	0.0017	0.0017	264,250	+0.00(+0.00%)
Mar 01, 2024	0.0030	0.0030	0.0016	0.0017	10,418,062	-0.00(-46.88%)
Feb 29, 2024	0.0023	0.0037	0.0023	0.0032	289,751	+0.00(+60.00%)
Feb 28, 2024	0.0020	0.0021	0.0016	0.0020	7,310,660	-0.00(-9.09%)
Feb 27, 2024	0.0027	0.0027	0.0016	0.0022	7,710,749	-0.00(-21.43%)
Feb 26, 2024	0.0035	0.0037	0.0020	0.0028	10,843,480	-0.00(-20.00%)
Feb 23, 2024	0.0038	0.0038	0.0033	0.0035	2,150,284	-0.00(-7.89%)
Feb 22, 2024	0.0052	0.0060	0.0032	0.0038	11,630,080	-0.00(-52.50%)
Feb 21, 2024	0.0061	0.0088	0.0061	0.0080	220,420	+0.00(+8.11%)
Feb 20, 2024	0.0074	0.0074	0.0074	0.0074	37,695	-0.00(-1.33%)
Feb 16, 2024	0.0050	0.0077	0.0050	0.0075	528,621	+0.00(+25.00%)
Feb 14, 2024				0.0060	0	+0.00(+25.00%)
Feb 13, 2024	0.0048	0.0048	0.0048	0.0048	167,100	+0.00(+2.13%)
Feb 12, 2024	0.0051	0.0051	0.0038	0.0047	3,604,028	-0.00(-27.69%)
Feb 09, 2024	0.0050	0.0070	0.0050	0.0065	598,851	+0.00(+30.00%)
Feb 08, 2024	0.0060	0.0077	0.0043	0.0050	2,485,055	+0.00(+0.00%)
Feb 07, 2024	0.0069	0.0069	0.0048	0.0050	4,492,350	-0.00(-5.66%)
Feb 06, 2024	0.0064	0.0070	0.0049	0.0053	7,465,359	-0.00(-18.46%)
Feb 05, 2024	0.0098	0.0098	0.0060	0.0065	6,331,733	-0.00(-33.67%)
Feb 02, 2024	0.0099	0.0099	0.0098	0.0098	15,000	+0.00(+20.99%)
Feb 01, 2024	0.0099	0.0110	0.0080	0.0081	1,279,182	-0.00(-18.18%)
Jan 30, 2024				0.0099	0	+0.00(+0.00%)
Jan 29, 2024	0.0099	0.0099	0.0099	0.0099	20,523	+0.00(+0.00%)
Jan 26, 2024	0.0084	0.0100	0.0084	0.0099	148,060	+0.00(+23.75%)
Jan 25, 2024	0.0085	0.0085	0.0080	0.0080	143,223	-0.00(-5.88%)
Jan 24, 2024	0.0085	0.0085	0.0085	0.0085	16,352	+0.00(+0.00%)
Jan 23, 2024	0.0077	0.0095	0.0077	0.0085	79,271	+0.00(+4.94%)
Jan 22, 2024	0.0081	0.0081	0.0080	0.0081	364,499	-0.00(-10.00%)
Jan 19, 2024	0.0096	0.0096	0.0080	0.0090	1,057,219	-0.00(-6.25%)
Jan 17, 2024				0.0096	0	-0.00(-21.95%)
Jan 16, 2024	0.0114	0.0123	0.0114	0.0123	14,372	+0.00(+35.16%)
Jan 12, 2024	0.0113	0.0114	0.0091	0.0091	1,759,792	-0.00(-20.18%)
Jan 11, 2024	0.0094	0.0114	0.0085	0.0114	604,266	+0.00(+21.28%)
Jan 10, 2024	0.0118	0.0118	0.0094	0.0094	321,400	-0.00(-21.01%)
Jan 09, 2024	0.0126	0.0126	0.0100	0.0119	910,980	-0.00(-7.75%)
Jan 08, 2024	0.0130	0.0150	0.0110	0.0129	870,855	+0.00(+0.00%)
Jan 05, 2024	0.0160	0.0160	0.0111	0.0129	3,084,926	-0.00(-19.38%)
Jan 04, 2024	0.0295	0.0350	0.0145	0.0160	4,062,829	-0.02(-51.37%)
Jan 03, 2024	0.0214	0.0550	0.0214	0.0329	39,688	+0.01(+27.52%)
Jan 02, 2024	0.0110	0.0258	0.0104	0.0258	675,021	+0.00(+0.00%)
Dec 29, 2023	0.0135	0.0280	0.0101	0.0258	37,720	+0.01(+122.41%)
Dec 28, 2023	0.0139	0.0139	0.0116	0.0116	23,000	-0.00(-15.94%)
Dec 27, 2023	0.0095	0.0138	0.0095	0.0138	49,579	+0.00(+0.00%)
Dec 26, 2023	0.0139	0.0139	0.0077	0.0138	960,901	+0.00(+53.33%)
Dec 22, 2023	0.0090	0.0090	0.0077	0.0090	91,500	+0.00(+7.14%)
Dec 21, 2023	0.0077	0.0099	0.0077	0.0084	747,750	-0.00(-15.15%)
Dec 20, 2023	0.0077	0.0139	0.0077	0.0099	822,536	+0.00(+35.62%)
Dec 19, 2023	0.0071	0.0100	0.0071	0.0073	631,503	-0.01(-46.72%)
Dec 18, 2023	0.0093	0.0137	0.0070	0.0137	354,000	+0.00(+17.09%)
Dec 15, 2023	0.0091	0.0117	0.0080	0.0117	52,692	-0.00(-21.48%)
Dec 14, 2023	0.0135	0.0151	0.0091	0.0149	16,311	+0.00(+12.03%)
Dec 13, 2023	0.0299	0.0299	0.0100	0.0133	1,025,691	-0.02(-55.52%)
Dec 12, 2023	0.0375	0.0375	0.0124	0.0299	59,325	-0.01(-20.27%)
Dec 11, 2023	0.0399	0.0399	0.0375	0.0375	2,000	+0.01(+38.89%)
Dec 08, 2023	0.0188	0.0400	0.0188	0.0270	148,624	+0.02(+141.07%)
Dec 07, 2023	0.0112	0.0112	0.0112	0.0112	1,800	-0.01(-32.93%)
Dec 06, 2023	0.0128	0.0167	0.0063	0.0167	54,700	+0.01(+165.08%)
Dec 05, 2023	0.0080	0.0080	0.0063	0.0063	7,900	-0.01(-50.78%)
Nov 30, 2023				0.0128	0	+0.00(+0.00%)
Nov 29, 2023	0.0159	0.0159	0.0063	0.0128	9,700	+0.00(+0.00%)
Nov 28, 2023	0.0080	0.0128	0.0065	0.0128	3,510,950	+0.00(+28.00%)
Nov 21, 2023				0.0100	0	+0.00(+25.00%)
Nov 20, 2023	0.0129	0.0129	0.0080	0.0080	16,000	-0.00(-5.88%)
Nov 17, 2023	0.0083	0.0119	0.0083	0.0085	120,685	-0.00(-22.73%)
Nov 16, 2023	0.0114	0.0114	0.0110	0.0110	137,650	+0.00(+32.53%)
Nov 15, 2023	0.0162	0.0162	0.0083	0.0083	168,150	-0.00(-36.15%)
Nov 14, 2023	0.0162	0.0162	0.0085	0.0130	14,100	+0.00(+4.84%)
Nov 13, 2023	0.0122	0.0124	0.0085	0.0124	3,000	-0.00(-23.46%)
Nov 10, 2023	0.0162	0.0162	0.0162	0.0162	1,000	-0.00(-2.99%)
Nov 09, 2023	0.0167	0.0167	0.0160	0.0167	11,729	+0.00(+21.90%)
Nov 08, 2023	0.0138	0.0138	0.0075	0.0137	689,287	+0.00(+38.38%)
Nov 07, 2023	0.0138	0.0138	0.0065	0.0099	1,438,277	-0.00(-29.29%)
Nov 06, 2023	0.0140	0.0140	0.0140	0.0140	10,000	+0.00(+0.00%)
Nov 03, 2023	0.0140	0.0196	0.0100	0.0140	1,510,871	-0.00(-6.67%)
Nov 02, 2023	0.0290	0.0339	0.0101	0.0150	1,354,458	-0.01(-34.78%)
Nov 01, 2023	0.0230	0.0230	0.0228	0.0230	4,965	+0.00(+0.88%)
Oct 31, 2023	0.0228	0.0228	0.0228	0.0228	5,000	+0.01(+34.12%)
Oct 30, 2023	0.0184	0.0184	0.0169	0.0170	198,219	-0.00(-7.61%)
Oct 27, 2023	0.0140	0.0200	0.0140	0.0184	772,662	-0.00(-8.00%)
Oct 26, 2023	0.0297	0.0297	0.0150	0.0200	566,857	-0.01(-20.32%)
Oct 25, 2023	0.0375	0.0375	0.0242	0.0251	261,888	-0.01(-24.85%)
Oct 24, 2023	0.0251	0.0394	0.0231	0.0334	238,014	-0.00(-5.65%)
Oct 23, 2023	0.0289	0.0354	0.0289	0.0354	62,165	+0.01(+41.60%)
Oct 20, 2023	0.0345	0.0359	0.0220	0.0250	516,165	-0.01(-28.57%)
Oct 19, 2023	0.0280	0.0384	0.0220	0.0350	373,825	+0.01(+59.09%)
Oct 18, 2023	0.0300	0.0380	0.0201	0.0220	290,713	-0.02(-42.86%)
Oct 17, 2023	0.0300	0.0385	0.0300	0.0385	12,500	+0.01(+18.46%)
Oct 16, 2023	0.0241	0.0358	0.0205	0.0325	194,258	-0.01(-17.93%)
Oct 11, 2023				0.0396	0	+0.01(+52.31%)
Oct 10, 2023	0.0240	0.0379	0.0240	0.0260	12,000	-0.01(-29.73%)
Oct 06, 2023				0.0370	0	-0.00(-2.37%)
Oct 05, 2023	0.0379	0.0379	0.0240	0.0379	17,300	-0.00(-0.26%)
Oct 02, 2023				0.0380	0	+0.00(+0.00%)
Sep 27, 2023				0.0380	0	-0.00(-2.56%)
Sep 26, 2023	0.0330	0.0390	0.0330	0.0390	136,250	+0.01(+22.64%)
Sep 25, 2023	0.0498	0.0390	0.0270	0.0318	145,842	-0.01(-18.46%)
Sep 22, 2023	0.0390	0.0390	0.0390	0.0390	3,500	-0.00(-1.76%)
Sep 21, 2023	0.0397	0.0397	0.0320	0.0397	5,455	-0.00(-9.57%)
Sep 19, 2023				0.0439	80	-0.00(-8.54%)
Sep 18, 2023	0.0300	0.0480	0.0236	0.0480	200,920	+0.01(+17.07%)
Sep 15, 2023	0.0243	0.0410	0.0243	0.0410	1,300	-0.00(-10.09%)
Sep 14, 2023	0.0243	0.0465	0.0243	0.0456	34,200	-0.00(-4.80%)
Sep 13, 2023	0.0479	0.0479	0.0479	0.0479	355	-0.00(-0.62%)
Sep 06, 2023				0.0482	0	+0.01(+20.80%)
Sep 05, 2023	0.0470	0.0550	0.0330	0.0399	153,825	-0.01(-15.11%)
Sep 01, 2023	0.0455	0.0599	0.0310	0.0470	184,234	-0.01(-21.54%)
Aug 31, 2023	0.0500	0.0749	0.0320	0.0599	243,350	-0.02(-21.18%)
Aug 28, 2023				0.0760	0	+0.00(+0.13%)
Aug 25, 2023	0.0760	0.0760	0.0461	0.0759	6,350	+0.00(+1.34%)
Aug 24, 2023	0.0460	0.0760	0.0460	0.0749	5,584	-0.00(-1.32%)
Aug 23, 2023	0.0760	0.0760	0.0456	0.0759	10,000	+0.03(+67.55%)
Aug 22, 2023	0.0650	0.0665	0.0453	0.0453	27,226	-0.03(-40.32%)
Aug 21, 2023	0.0680	0.0759	0.0680	0.0759	16,540	+0.00(+1.47%)
Aug 18, 2023	0.0769	0.0769	0.0510	0.0748	22,978	-0.00(-3.98%)
Aug 17, 2023	0.0600	0.0779	0.0600	0.0779	26,000	+0.00(+4.01%)
Aug 16, 2023	0.0750	0.0750	0.0700	0.0749	6,790	+0.01(+7.31%)
Aug 15, 2023	0.0679	0.0698	0.0679	0.0698	15,500	+0.00(+3.41%)
Aug 11, 2023				0.0675	0	-0.01(-12.68%)
Aug 09, 2023				0.0773	0	-0.01(-14.02%)
Aug 08, 2023	0.0510	0.0899	0.0510	0.0899	5,250	+0.01(+14.81%)
Aug 07, 2023	0.0688	0.0784	0.0688	0.0783	7,980	-0.00(-0.13%)
Aug 04, 2023	0.0785	0.0785	0.0697	0.0784	3,450	-0.00(-1.88%)
Aug 03, 2023	0.0540	0.0799	0.0540	0.0799	350	-0.01(-9.10%)
Aug 02, 2023	0.0653	0.0880	0.0551	0.0879	156,984	-0.00(-0.11%)
Aug 01, 2023	0.0945	0.0945	0.0600	0.0880	176,750	-0.01(-12.00%)

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.