Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	2.602	2.622	2.583	2.592	18,825	+0.01(+0.39%)
Jun 06, 2024	2.583	2.600	2.583	2.583	8,448	-0.01(-0.38%)
Jun 05, 2024	2.583	2.592	2.573	2.592	15,064	+0.02(+0.78%)
Jun 04, 2024	2.592	2.594	2.573	2.573	18,614	+0.00(+0.00%)
Jun 03, 2024	2.583	2.603	2.563	2.573	22,643	+0.00(+0.00%)
May 31, 2024	2.583	2.602	2.573	2.573	9,427	+0.02(+0.78%)
May 30, 2024	2.602	2.631	2.553	2.553	20,671	-0.05(-1.92%)
May 29, 2024	2.642	2.642	2.602	2.602	16,906	-0.03(-1.14%)
May 28, 2024	2.622	2.656	2.622	2.632	8,618	+0.01(+0.38%)
May 24, 2024	2.642	2.642	2.612	2.622	21,594	-0.01(-0.31%)
May 23, 2024	2.652	2.672	2.612	2.631	12,313	-0.03(-1.19%)
May 22, 2024	2.652	2.673	2.652	2.662	11,188	+0.00(+0.00%)
May 21, 2024	2.672	2.692	2.662	2.662	6,049	-0.01(-0.37%)
May 20, 2024	2.622	2.692	2.622	2.672	33,619	+0.00(+0.00%)
May 17, 2024	2.672	2.692	2.662	2.672	20,830	+0.01(+0.37%)
May 16, 2024	2.662	2.672	2.642	2.662	11,382	+0.02(+0.75%)
May 15, 2024	2.642	2.667	2.642	2.642	13,724	+0.00(+0.00%)
May 14, 2024	2.622	2.652	2.612	2.642	16,678	+0.06(+2.32%)
May 13, 2024	2.652	2.662	2.582	2.583	56,355	-0.05(-1.89%)
May 10, 2024	2.602	2.692	2.602	2.632	45,832	-0.08(-2.94%)
May 09, 2024	2.682	2.722	2.682	2.712	11,645	+0.00(+0.00%)
May 08, 2024	2.692	2.712	2.692	2.712	7,734	+0.00(+0.00%)
May 07, 2024	2.682	2.712	2.672	2.712	23,439	+0.04(+1.49%)
May 06, 2024	2.702	2.712	2.672	2.672	33,502	+0.00(+0.00%)
May 03, 2024	2.692	2.712	2.662	2.672	26,830	-0.00(-0.09%)
May 02, 2024	2.655	2.724	2.645	2.675	14,511	+0.03(+1.13%)
May 01, 2024	2.665	2.705	2.645	2.645	8,956	-0.01(-0.37%)
Apr 30, 2024	2.734	2.734	2.635	2.655	22,792	+0.01(+0.57%)
Apr 29, 2024	2.675	2.731	2.640	2.640	16,625	-0.03(-1.30%)
Apr 26, 2024	2.715	2.715	2.675	2.675	6,056	-0.01(-0.37%)
Apr 25, 2024	2.715	2.721	2.675	2.685	12,606	-0.03(-1.10%)
Apr 24, 2024	2.685	2.754	2.685	2.715	7,167	+0.05(+1.87%)
Apr 23, 2024	2.665	2.751	2.645	2.665	32,802	+0.02(+0.75%)
Apr 22, 2024	2.705	2.744	2.645	2.645	19,944	-0.03(-1.12%)
Apr 19, 2024	2.695	2.734	2.655	2.675	32,586	-0.05(-1.82%)
Apr 18, 2024	2.655	2.734	2.646	2.724	23,375	+0.05(+1.86%)
Apr 17, 2024	2.754	2.794	2.675	2.675	19,080	-0.08(-2.89%)
Apr 16, 2024	2.764	2.804	2.754	2.754	10,615	-0.02(-0.72%)
Apr 15, 2024	2.784	2.814	2.764	2.774	15,199	-0.02(-0.71%)
Apr 12, 2024	2.794	2.824	2.779	2.794	17,562	+0.01(+0.36%)
Apr 11, 2024	2.784	2.856	2.784	2.784	19,517	-0.03(-1.06%)
Apr 10, 2024	2.874	2.874	2.794	2.814	37,288	-0.04(-1.40%)
Apr 09, 2024	2.794	2.884	2.794	2.854	31,235	+0.01(+0.35%)
Apr 08, 2024	2.784	2.874	2.784	2.844	30,515	+0.07(+2.51%)
Apr 05, 2024	2.754	2.784	2.754	2.774	13,032	-0.00(-0.09%)
Apr 04, 2024	2.797	2.797	2.747	2.777	4,956	+0.02(+0.72%)
Apr 03, 2024	2.856	2.921	2.747	2.757	63,943	-0.15(-5.12%)
Apr 02, 2024	2.757	2.916	2.757	2.906	29,272	+0.15(+5.40%)
Apr 01, 2024	2.777	2.796	2.757	2.757	28,500	+0.00(+0.00%)
Mar 28, 2024	2.717	2.786	2.695	2.757	12,092	+0.03(+1.28%)
Mar 27, 2024	2.707	2.727	2.668	2.722	41,617	+0.05(+2.04%)
Mar 26, 2024	2.687	2.687	2.638	2.668	11,313	+0.00(+0.00%)
Mar 25, 2024	2.668	2.697	2.658	2.668	22,299	+0.01(+0.37%)
Mar 22, 2024	2.638	2.658	2.638	2.658	5,916	+0.04(+1.52%)
Mar 21, 2024	2.578	2.697	2.578	2.618	14,023	+0.04(+1.54%)
Mar 20, 2024	2.588	2.628	2.578	2.578	14,980	-0.02(-0.76%)
Mar 19, 2024	2.618	2.638	2.598	2.598	20,253	-0.01(-0.38%)
Mar 18, 2024	2.638	2.638	2.598	2.608	11,574	+0.03(+1.15%)
Mar 15, 2024	2.578	2.618	2.563	2.578	183,228	-0.01(-0.57%)
Mar 14, 2024	2.598	2.618	2.578	2.593	15,691	+0.00(+0.19%)
Mar 13, 2024	2.559	2.608	2.519	2.588	28,830	+0.01(+0.38%)
Mar 12, 2024	2.638	2.648	2.568	2.578	57,184	-0.01(-0.38%)
Mar 11, 2024	2.588	2.658	2.588	2.588	25,901	-0.02(-0.76%)
Mar 08, 2024	2.628	2.678	2.578	2.608	45,907	+0.01(+0.29%)
Mar 07, 2024	2.581	2.601	2.551	2.601	166,159	+0.03(+1.15%)
Mar 06, 2024	2.541	2.599	2.541	2.571	24,214	+0.01(+0.39%)
Mar 05, 2024	2.561	2.589	2.531	2.561	17,434	+0.00(+0.00%)
Mar 04, 2024	2.640	2.660	2.561	2.561	56,151	-0.06(-2.26%)
Mar 01, 2024	2.571	2.670	2.571	2.620	18,588	+0.04(+1.53%)
Feb 29, 2024	2.591	2.665	2.581	2.581	26,991	-0.02(-0.76%)
Feb 28, 2024	2.611	2.690	2.571	2.601	35,313	-0.02(-0.75%)
Feb 27, 2024	2.660	2.670	2.617	2.620	12,119	+0.01(+0.38%)
Feb 26, 2024	2.620	2.660	2.611	2.611	15,615	-0.02(-0.75%)
Feb 23, 2024	2.601	2.640	2.601	2.630	12,481	+0.00(+0.00%)
Feb 22, 2024	2.601	2.655	2.601	2.630	17,396	+0.01(+0.38%)
Feb 21, 2024	2.591	2.620	2.591	2.620	10,478	+0.03(+1.15%)
Feb 20, 2024	2.551	2.615	2.541	2.591	59,380	+0.01(+0.38%)
Feb 16, 2024	2.591	2.620	2.566	2.581	67,453	+0.01(+0.38%)
Feb 15, 2024	2.581	2.624	2.570	2.571	103,254	-0.01(-0.38%)
Feb 14, 2024	2.670	2.670	2.546	2.581	118,731	-0.09(-3.33%)
Feb 13, 2024	2.670	2.719	2.670	2.670	29,341	-0.06(-2.17%)
Feb 12, 2024	2.739	2.769	2.719	2.729	34,265	-0.01(-0.36%)
Feb 09, 2024	2.739	2.759	2.670	2.739	133,032	+0.02(+0.64%)
Feb 08, 2024	2.761	2.761	2.717	2.722	19,066	-0.01(-0.36%)
Feb 07, 2024	2.722	2.751	2.712	2.732	30,426	+0.01(+0.36%)
Feb 06, 2024	2.801	2.801	2.722	2.722	21,081	-0.01(-0.36%)
Feb 05, 2024	2.791	2.807	2.732	2.732	23,126	-0.07(-2.47%)
Feb 02, 2024	2.751	2.801	2.751	2.801	14,433	+0.01(+0.35%)
Feb 01, 2024	2.880	2.884	2.761	2.791	36,989	-0.09(-3.08%)
Jan 31, 2024	2.850	2.899	2.809	2.880	75,624	+0.03(+1.04%)
Jan 30, 2024	2.781	2.850	2.781	2.850	10,799	+0.04(+1.40%)
Jan 29, 2024	2.781	2.830	2.781	2.811	10,156	+0.01(+0.35%)
Jan 26, 2024	2.771	2.811	2.771	2.801	33,675	+0.03(+1.07%)
Jan 25, 2024	2.771	2.791	2.771	2.771	9,251	+0.00(+0.00%)
Jan 24, 2024	2.771	2.791	2.761	2.771	13,871	+0.01(+0.36%)
Jan 23, 2024	2.702	2.791	2.702	2.761	33,263	+0.05(+1.82%)
Jan 22, 2024	2.761	2.761	2.709	2.712	26,597	-0.04(-1.43%)
Jan 19, 2024	2.771	2.832	2.722	2.751	36,025	-0.01(-0.36%)
Jan 18, 2024	2.742	2.761	2.742	2.761	11,179	+0.01(+0.36%)
Jan 17, 2024	2.742	2.795	2.742	2.751	20,091	+0.00(+0.00%)
Jan 16, 2024	2.761	2.801	2.751	2.751	23,415	-0.01(-0.40%)
Jan 12, 2024	2.830	2.830	2.751	2.762	14,839	+0.02(+0.76%)
Jan 11, 2024	2.776	2.830	2.732	2.742	38,985	+0.02(+0.72%)
Jan 10, 2024	2.742	2.781	2.722	2.722	10,332	-0.04(-1.43%)
Jan 09, 2024	2.801	2.801	2.732	2.761	13,388	+0.00(+0.00%)
Jan 08, 2024	2.771	2.801	2.761	2.761	5,487	+0.00(+0.00%)
Jan 05, 2024	2.791	2.840	2.761	2.761	43,116	-0.06(-2.18%)
Jan 04, 2024	2.774	2.843	2.754	2.823	21,196	+0.08(+2.87%)
Jan 03, 2024	2.715	2.754	2.714	2.744	22,918	+0.03(+1.09%)
Jan 02, 2024	2.774	2.815	2.705	2.715	34,189	-0.06(-2.13%)
Dec 29, 2023	2.852	2.872	2.774	2.774	27,421	-0.06(-2.08%)
Dec 28, 2023	2.823	2.887	2.790	2.833	45,534	+0.00(+0.00%)
Dec 27, 2023	2.764	3.000	2.764	2.833	98,613	+0.02(+0.70%)
Dec 26, 2023	2.793	2.813	2.784	2.813	44,273	+0.02(+0.70%)
Dec 22, 2023	2.784	2.793	2.784	2.793	20,913	+0.00(+0.00%)
Dec 21, 2023	2.744	2.803	2.702	2.793	31,860	+0.04(+1.43%)
Dec 20, 2023	2.695	2.764	2.675	2.754	69,542	+0.02(+0.72%)
Dec 19, 2023	2.715	2.774	2.695	2.734	55,900	+0.06(+2.21%)
Dec 18, 2023	2.705	2.744	2.675	2.675	20,156	-0.07(-2.51%)
Dec 15, 2023	2.744	2.803	2.715	2.744	27,324	-0.07(-2.45%)
Dec 14, 2023	2.784	2.833	2.754	2.813	40,724	+0.03(+1.06%)
Dec 13, 2023	2.734	2.842	2.734	2.784	29,308	+0.01(+0.35%)
Dec 12, 2023	2.852	2.951	2.774	2.774	67,878	-0.08(-2.76%)
Dec 11, 2023	2.902	2.951	2.843	2.852	39,226	-0.05(-1.65%)
Dec 08, 2023	2.951	2.970	2.824	2.900	29,598	-0.02(-0.80%)
Dec 07, 2023	2.943	2.943	2.884	2.924	17,905	+0.05(+1.71%)
Dec 06, 2023	2.953	2.973	2.875	2.875	21,279	-0.09(-2.98%)
Dec 05, 2023	2.973	2.973	2.943	2.963	13,181	+0.00(+0.00%)
Dec 04, 2023	2.914	2.987	2.914	2.963	20,074	+0.06(+2.03%)
Dec 01, 2023	2.884	2.933	2.884	2.904	8,869	+0.01(+0.34%)
Nov 30, 2023	2.943	2.970	2.894	2.894	5,263	-0.05(-1.67%)
Nov 29, 2023	2.953	3.002	2.943	2.943	9,971	-0.02(-0.66%)
Nov 28, 2023	2.963	3.051	2.963	2.963	15,707	-0.03(-0.98%)
Nov 27, 2023	2.943	3.051	2.943	2.992	13,399	+0.03(+0.99%)
Nov 24, 2023	2.933	3.005	2.825	2.963	4,442	+0.06(+2.03%)
Nov 22, 2023	2.904	2.904	2.865	2.904	9,795	+0.04(+1.37%)
Nov 21, 2023	2.884	2.933	2.845	2.865	22,287	-0.02(-0.68%)
Nov 20, 2023	2.698	2.884	2.698	2.884	104,593	+0.15(+5.54%)
Nov 17, 2023	2.698	2.747	2.667	2.733	54,625	+0.03(+0.93%)
Nov 16, 2023	2.826	2.893	2.688	2.708	30,991	-0.12(-4.17%)
Nov 15, 2023	2.992	3.002	2.826	2.826	78,625	-0.15(-4.95%)
Nov 14, 2023	2.747	2.973	2.649	2.973	697,994	+0.27(+10.18%)
Nov 13, 2023	2.708	2.767	2.698	2.698	46,754	-0.01(-0.36%)
Nov 10, 2023	2.703	2.757	2.703	2.708	8,694	+0.00(+0.09%)
Nov 09, 2023	2.808	2.808	2.705	2.705	16,590	+0.03(+1.19%)
Nov 08, 2023	2.713	2.722	2.674	2.674	2,518	+0.00(+0.00%)
Nov 07, 2023	2.761	2.761	2.674	2.674	23,829	-0.03(-1.08%)
Nov 06, 2023	2.693	2.752	2.693	2.703	6,934	+0.01(+0.36%)
Nov 03, 2023	2.713	2.732	2.684	2.693	20,547	+0.02(+0.73%)
Nov 02, 2023	2.703	2.722	2.674	2.674	9,798	-0.04(-1.31%)
Nov 01, 2023	2.722	2.722	2.683	2.709	5,488	+0.03(+0.95%)
Oct 31, 2023	2.713	2.713	2.683	2.683	7,122	+0.00(+0.00%)
Oct 30, 2023	2.713	2.713	2.683	2.683	9,680	+0.02(+0.73%)
Oct 27, 2023	2.713	2.713	2.664	2.664	19,376	-0.02(-0.72%)
Oct 26, 2023	2.683	2.722	2.664	2.683	14,908	-0.00(-0.00%)
Oct 25, 2023	2.722	2.752	2.678	2.683	22,106	-0.05(-1.79%)
Oct 24, 2023	2.596	2.732	2.410	2.732	192,913	+0.13(+4.87%)
Oct 23, 2023	2.644	2.693	2.586	2.605	28,208	-0.06(-2.20%)
Oct 20, 2023	2.644	2.693	2.644	2.664	23,128	+0.01(+0.37%)
Oct 19, 2023	2.683	2.722	2.654	2.654	16,100	-0.03(-1.09%)
Oct 18, 2023	2.693	2.742	2.683	2.683	8,301	-0.01(-0.36%)
Oct 17, 2023	2.703	2.752	2.693	2.693	13,865	-0.01(-0.36%)
Oct 16, 2023	2.742	2.771	2.703	2.703	18,666	+0.00(+0.00%)
Oct 13, 2023	2.771	2.790	2.703	2.703	29,935	-0.07(-2.46%)
Oct 12, 2023	2.820	2.869	2.761	2.771	8,317	+0.00(+0.00%)
Oct 11, 2023	2.752	2.878	2.732	2.771	494,830	+0.01(+0.35%)
Oct 10, 2023	2.732	2.816	2.732	2.761	4,511	+0.00(+0.00%)
Oct 09, 2023	2.752	2.781	2.713	2.761	19,809	+0.01(+0.35%)
Oct 06, 2023	2.751	2.765	2.703	2.752	23,535	+0.05(+1.81%)
Oct 05, 2023	2.761	2.781	2.703	2.703	8,045	-0.07(-2.55%)
Oct 04, 2023	2.715	2.774	2.715	2.774	9,720	+0.04(+1.60%)
Oct 03, 2023	2.788	2.788	2.725	2.730	19,033	-0.02(-0.88%)
Oct 02, 2023	2.774	2.842	2.725	2.754	41,202	-0.02(-0.70%)
Sep 29, 2023	2.774	2.802	2.750	2.774	7,210	+0.04(+1.42%)
Sep 28, 2023	2.774	2.871	2.735	2.735	4,753	+0.00(+0.00%)
Sep 27, 2023	2.783	2.848	2.735	2.735	29,071	-0.06(-2.05%)
Sep 26, 2023	2.764	2.842	2.764	2.792	4,860	-0.01(-0.39%)
Sep 25, 2023	2.744	2.842	2.803	2.803	13,613	+0.02(+0.70%)
Sep 22, 2023	2.754	2.822	2.744	2.783	23,963	+0.04(+1.42%)
Sep 21, 2023	2.793	2.839	2.710	2.744	114,003	-0.08(-2.76%)
Sep 20, 2023	2.861	2.883	2.822	2.822	15,499	-0.08(-2.68%)
Sep 19, 2023	2.900	2.929	2.822	2.900	27,753	-0.02(-0.67%)
Sep 18, 2023	2.920	2.929	2.890	2.920	11,059	+0.01(+0.33%)
Sep 15, 2023	2.890	2.959	2.881	2.910	22,683	+0.03(+1.01%)
Sep 14, 2023	2.842	2.900	2.842	2.881	12,403	-0.01(-0.34%)
Sep 13, 2023	2.900	2.949	2.851	2.890	21,300	-0.01(-0.34%)
Sep 12, 2023	2.881	2.987	2.881	2.900	16,386	-0.01(-0.33%)
Sep 11, 2023	2.949	2.949	2.881	2.910	10,955	+0.04(+1.36%)
Sep 08, 2023	2.900	2.924	2.871	2.871	11,307	-0.01(-0.42%)
Sep 07, 2023	2.951	2.951	2.883	2.883	14,094	-0.03(-1.00%)
Sep 06, 2023	2.932	2.980	2.912	2.912	8,087	-0.03(-0.99%)
Sep 05, 2023	2.961	2.961	2.922	2.941	10,987	+0.01(+0.33%)
Sep 01, 2023	2.922	2.980	2.912	2.932	23,741	+0.01(+0.33%)
Aug 31, 2023	2.922	2.990	2.922	2.922	13,962	-0.01(-0.33%)
Aug 30, 2023	2.825	2.990	2.825	2.932	27,580	+0.06(+2.03%)
Aug 29, 2023	2.873	2.903	2.838	2.873	25,215	-0.01(-0.34%)
Aug 28, 2023	2.786	2.883	2.748	2.883	22,036	+0.14(+4.95%)
Aug 25, 2023	2.796	2.844	2.708	2.747	66,112	-0.05(-1.74%)
Aug 24, 2023	2.805	2.860	2.767	2.796	126,722	-0.03(-1.03%)
Aug 23, 2023	2.873	2.873	2.796	2.825	12,134	+0.01(+0.34%)
Aug 22, 2023	2.835	2.853	2.815	2.815	11,765	-0.02(-0.69%)
Aug 21, 2023	2.873	2.903	2.835	2.835	10,615	-0.04(-1.35%)
Aug 18, 2023	2.815	2.873	2.815	2.873	10,472	+0.05(+1.72%)
Aug 17, 2023	2.864	2.873	2.815	2.825	14,189	-0.01(-0.34%)
Aug 16, 2023	2.883	2.912	2.815	2.835	12,642	-0.04(-1.35%)
Aug 15, 2023	2.912	2.961	2.873	2.873	12,553	-0.08(-2.63%)
Aug 14, 2023	2.951	2.951	2.864	2.951	24,486	+0.00(+0.00%)
Aug 11, 2023	2.903	2.961	2.864	2.951	24,270	-0.04(-1.22%)
Aug 10, 2023	3.079	3.079	2.983	2.987	26,401	-0.05(-1.75%)
Aug 09, 2023	3.079	3.089	3.041	3.041	8,709	-0.01(-0.32%)
Aug 08, 2023	3.079	3.115	3.041	3.050	19,479	+0.00(+0.00%)
Aug 07, 2023	3.128	3.128	3.041	3.050	26,602	-0.04(-1.45%)
Aug 04, 2023	3.099	3.157	3.052	3.095	25,424	+0.03(+0.83%)
Aug 03, 2023	3.099	3.105	3.060	3.070	12,824	-0.01(-0.31%)
Aug 02, 2023	3.041	3.079	3.041	3.079	20,033	+0.02(+0.63%)

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.