Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	9.310	9.620	9.300	9.620	999	+0.17(+1.80%)
Aug 30, 2022	9.450	9.450	9.450	9.450	100	+0.16(+1.72%)
Aug 26, 2022				9.290	0	-0.11(-1.17%)
Aug 25, 2022	9.340	9.660	9.190	9.400	568	-0.35(-3.59%)
Aug 24, 2022	9.740	9.750	9.740	9.750	242	+0.13(+1.35%)
Aug 23, 2022	9.500	9.620	9.500	9.620	220	+0.00(+0.00%)
Aug 22, 2022	9.630	9.630	9.620	9.620	493	-0.38(-3.80%)
Aug 19, 2022	9.610	10.00	9.610	10.00	564	+0.56(+5.93%)
Aug 17, 2022				9.440	0	-0.06(-0.63%)
Aug 16, 2022	9.500	9.500	9.500	9.500	100	-0.25(-2.56%)
Aug 12, 2022				9.750	3	-0.04(-0.41%)
Aug 11, 2022	9.520	9.790	9.520	9.790	295	+0.39(+4.15%)
Aug 10, 2022	9.650	9.840	9.400	9.400	1,419	-0.80(-7.84%)
Aug 05, 2022				10.20	0	+0.20(+2.00%)
Aug 04, 2022	9.540	10.02	9.520	10.00	2,704	+0.27(+2.77%)
Aug 03, 2022	9.750	9.750	9.730	9.730	900	+0.03(+0.31%)
Aug 02, 2022	9.700	9.700	9.700	9.700	160	+0.50(+5.43%)
Jul 29, 2022				9.200	0	+0.08(+0.88%)
Jul 28, 2022	9.170	9.450	9.120	9.120	730	+0.65(+7.67%)
Jul 26, 2022				8.470	0	-0.03(-0.35%)
Jul 25, 2022	8.150	8.500	8.150	8.500	684	+0.64(+8.14%)
Jul 20, 2022				7.860	4	+0.21(+2.75%)
Jul 13, 2022				7.650	81	-0.57(-6.93%)
Jul 07, 2022				8.220	2	+0.22(+2.75%)
Jul 06, 2022	8.130	8.130	8.000	8.000	532	+0.05(+0.63%)
Jul 05, 2022	8.020	8.130	7.900	7.950	993	+0.04(+0.51%)
Jun 30, 2022				7.910	53	+0.41(+5.47%)
Jun 27, 2022				7.500	0	+0.00(+0.00%)
Jun 23, 2022				7.500	72	+0.00(+0.00%)
Jun 22, 2022	7.400	7.500	7.400	7.500	323	+0.24(+3.31%)
Jun 21, 2022	6.430	7.260	6.430	7.260	611	+1.21(+20.00%)
Jun 20, 2022	6.050	6.050	6.050	6.050	713	+0.05(+0.83%)
Jun 17, 2022	6.250	6.250	6.000	6.000	644	-0.42(-6.54%)
Jun 16, 2022	6.420	6.420	6.420	6.420	120	-0.55(-7.89%)
Jun 09, 2022				6.970	0	+0.10(+1.46%)
Jun 08, 2022	7.220	7.220	6.870	6.870	3,178	-0.35(-4.85%)
Jun 07, 2022	7.220	7.220	7.220	7.220	480	-0.17(-2.30%)
Jun 02, 2022				7.390	6	+0.02(+0.27%)
May 31, 2022				7.370	80	+0.20(+2.79%)
May 27, 2022				7.170	20	+0.33(+4.82%)
May 26, 2022	6.840	6.840	6.840	6.840	180	-0.34(-4.74%)
May 24, 2022				7.180	158	-0.30(-4.01%)
May 20, 2022				7.480	0	-0.03(-0.40%)
May 19, 2022	7.950	8.330	7.510	7.510	1,615	-0.34(-4.33%)
May 18, 2022	7.850	7.850	7.850	7.850	253	+0.56(+7.68%)
May 17, 2022	7.290	7.290	7.290	7.290	114	+0.27(+3.85%)
May 13, 2022	7.020			7.020	160	+0.65(+10.20%)
May 12, 2022	6.490	6.490	6.060	6.370	1,600	-0.86(-11.89%)
May 11, 2022	6.940	7.400	6.940	7.230	1,325	+0.23(+3.29%)
May 10, 2022	8.040	8.040	6.950	7.000	2,326	-1.00(-12.50%)
May 09, 2022	8.500	8.500	8.000	8.000	879	-0.88(-9.91%)
May 06, 2022	8.710	8.880	8.580	8.880	901	-0.01(-0.11%)
May 05, 2022	8.500	8.890	8.500	8.890	1,313	+0.39(+4.59%)
May 04, 2022	8.300	8.500	8.300	8.500	1,004	+0.05(+0.59%)
May 03, 2022	9.070	9.070	8.210	8.450	1,114	+0.15(+1.81%)
May 02, 2022	9.200	9.200	7.910	8.300	1,515	+0.06(+0.73%)
Apr 29, 2022	9.040	9.040	8.220	8.240	8,110	+7.88(+2157.53%)
Apr 28, 2022	0.4800	0.4800	0.3650	0.3650	141,333	-0.11(-23.16%)
Apr 27, 2022	0.4500	0.4750	0.4500	0.4750	7,918	+0.01(+1.06%)
Apr 26, 2022	0.5200	0.5200	0.4700	0.4700	7,033	+0.00(+1.08%)
Apr 25, 2022	0.4800	0.4900	0.4600	0.4650	12,850	-0.00(-1.06%)
Apr 22, 2022	0.5100	0.5100	0.4500	0.4700	12,147	+0.01(+2.17%)
Apr 21, 2022	0.5100	0.5200	0.4600	0.4600	14,998	-0.02(-5.15%)
Apr 20, 2022	0.4800	0.5100	0.4700	0.4850	11,277	-0.03(-4.90%)
Apr 19, 2022	0.4600	0.5100	0.4600	0.5100	12,531	+0.01(+2.00%)
Apr 18, 2022	0.4700	0.5000	0.4700	0.5000	7,600	+0.01(+1.01%)
Apr 14, 2022				0.4950	0	+0.01(+1.02%)
Apr 13, 2022	0.4900	0.4900	0.4900	0.4900	5,300	-0.01(-1.01%)
Apr 12, 2022	0.4800	0.4950	0.4800	0.4950	7,346	-0.04(-6.60%)
Apr 11, 2022	0.5000	0.5300	0.4650	0.5300	75,553	+0.01(+1.92%)
Apr 08, 2022	0.5200	0.5200	0.5100	0.5200	4,400	+0.01(+1.96%)
Apr 07, 2022	0.5200	0.5300	0.5000	0.5100	6,771	+0.00(+0.00%)
Apr 06, 2022	0.5100	0.5100	0.5100	0.5100	4,431	-0.01(-1.92%)
Apr 05, 2022	0.5300	0.5300	0.5000	0.5200	7,905	+0.02(+4.00%)
Apr 04, 2022	0.5500	0.5600	0.5000	0.5000	9,329	-0.05(-9.09%)
Apr 01, 2022	0.5500	0.5700	0.5500	0.5500	7,500	+0.00(+0.00%)
Mar 31, 2022	0.5500	0.5500	0.5500	0.5500	7,402	+0.00(+0.00%)
Mar 30, 2022	0.5500	0.5500	0.5400	0.5500	7,520	+0.00(+0.00%)
Mar 29, 2022	0.5500	0.5500	0.5400	0.5500	12,600	+0.01(+1.85%)
Mar 28, 2022	0.5300	0.5400	0.5300	0.5400	16,468	+0.01(+1.89%)
Mar 25, 2022	0.5400	0.5400	0.5200	0.5300	15,505	+0.01(+1.92%)
Mar 24, 2022	0.5300	0.5400	0.5200	0.5200	16,303	+0.04(+7.22%)
Mar 23, 2022	0.5200	0.5400	0.4850	0.4850	31,653	-0.04(-6.73%)
Mar 22, 2022	0.5300	0.5400	0.5200	0.5200	13,755	+0.00(+0.00%)
Mar 21, 2022	0.5100	0.5200	0.5000	0.5200	13,710	-0.01(-1.89%)
Mar 18, 2022	0.5400	0.5400	0.5100	0.5300	5,523	+0.01(+1.92%)
Mar 17, 2022	0.5400	0.5400	0.5000	0.5200	7,894	+0.04(+8.33%)
Mar 16, 2022	0.5000	0.5100	0.4800	0.4800	51,385	-0.06(-11.11%)
Mar 15, 2022	0.4900	0.5400	0.4800	0.5400	14,191	+0.05(+9.09%)
Mar 14, 2022	0.5400	0.5400	0.4950	0.4950	63,046	-0.07(-13.16%)
Mar 11, 2022	0.5800	0.5800	0.5300	0.5700	21,635	-0.03(-5.00%)
Mar 10, 2022	0.5900	0.6000	0.5600	0.6000	27,647	+0.01(+1.69%)
Mar 09, 2022	0.5900	0.5900	0.5900	0.5900	4,500	+0.02(+3.51%)
Mar 08, 2022	0.5900	0.5900	0.5600	0.5700	28,916	+0.02(+3.64%)
Mar 07, 2022	0.6000	0.6000	0.5500	0.5500	12,180	-0.05(-8.33%)
Mar 04, 2022	0.6100	0.6100	0.6000	0.6000	1,377	-0.01(-1.64%)
Mar 03, 2022	0.6100	0.6200	0.6100	0.6100	13,142	+0.01(+1.67%)
Mar 02, 2022	0.5800	0.6300	0.5800	0.6000	22,286	+0.05(+9.09%)
Mar 01, 2022	0.5200	0.5500	0.5200	0.5500	7,090	+0.01(+1.85%)
Feb 28, 2022	0.5400	0.5400	0.5400	0.5400	1,455	+0.00(+0.00%)
Feb 25, 2022	0.5300	0.5500	0.5400	0.5400	12,500	+0.01(+1.89%)
Feb 24, 2022	0.5500	0.5500	0.5300	0.5300	132,796	-0.02(-3.64%)
Feb 23, 2022	0.5500	0.5500	0.5500	0.5500	5,000	-0.01(-1.79%)
Feb 22, 2022	0.5600	0.5700	0.5600	0.5600	11,730	+0.00(+0.00%)
Feb 18, 2022				0.5600	0	-0.01(-1.75%)
Feb 17, 2022	0.5800	0.5800	0.5700	0.5700	8,121	+0.00(+0.00%)
Feb 16, 2022	0.5900	0.5900	0.5700	0.5700	1,873	-0.02(-3.39%)
Feb 15, 2022	0.5700	0.5900	0.5700	0.5900	18,286	+0.02(+3.51%)
Feb 14, 2022	0.5800	0.5800	0.5600	0.5700	16,741	-0.01(-1.72%)
Feb 11, 2022	0.5700	0.5800	0.5700	0.5800	9,025	+0.00(+0.00%)
Feb 10, 2022	0.5800	0.6000	0.5800	0.5800	31,322	-0.02(-3.33%)
Feb 09, 2022	0.7000	0.7000	0.5700	0.6000	73,217	-0.06(-9.09%)
Feb 08, 2022	0.6000	0.7900	0.6000	0.6600	135,515	+0.07(+11.86%)
Feb 07, 2022	0.5700	0.5900	0.5700	0.5900	8,695	+0.04(+7.27%)
Feb 03, 2022				0.5500	379	+0.00(+0.00%)
Feb 02, 2022	0.5500	0.5500	0.5500	0.5500	9,502	+0.00(+0.00%)
Feb 01, 2022	0.5600	0.5600	0.5400	0.5500	15,318	-0.01(-1.79%)
Jan 31, 2022	0.5500	0.5600	0.5400	0.5600	12,060	+0.04(+7.69%)
Jan 28, 2022	0.5100	0.5500	0.5100	0.5200	12,205	+0.01(+1.96%)
Jan 27, 2022	0.5300	0.5300	0.5100	0.5100	9,500	-0.03(-5.56%)
Jan 26, 2022	0.5600	0.5600	0.5400	0.5400	10,463	-0.02(-3.57%)
Jan 25, 2022	0.5600	0.5600	0.5500	0.5600	17,300	+0.01(+1.82%)
Jan 24, 2022	0.5600	0.5600	0.5100	0.5500	39,263	-0.01(-1.79%)
Jan 21, 2022	0.5800	0.6000	0.5600	0.5600	35,721	-0.02(-3.45%)
Jan 20, 2022	0.5800	0.6000	0.5800	0.5800	51,863	+0.00(+0.00%)
Jan 19, 2022	0.5900	0.5900	0.5800	0.5800	46,000	-0.01(-1.69%)
Jan 18, 2022	0.6000	0.6100	0.5800	0.5900	36,740	+0.01(+1.72%)
Jan 14, 2022				0.5800	10	-0.01(-1.69%)
Jan 13, 2022	0.6000	0.6000	0.5900	0.5900	13,600	-0.01(-1.67%)
Jan 12, 2022	0.6000	0.6000	0.6000	0.6000	10,012	+0.00(+0.00%)
Jan 11, 2022	0.5900	0.6000	0.5900	0.6000	2,027	+0.01(+1.69%)
Jan 10, 2022	0.6000	0.6000	0.5900	0.5900	9,787	+0.00(+0.00%)
Jan 07, 2022	0.5900	0.6200	0.5900	0.5900	14,341	-0.01(-1.67%)
Jan 06, 2022	0.6000	0.6000	0.5800	0.6000	14,559	+0.00(+0.00%)
Jan 05, 2022	0.6400	0.6400	0.6000	0.6000	8,332	-0.03(-4.76%)
Jan 04, 2022	0.6200	0.6300	0.6100	0.6300	12,074	+0.05(+8.62%)
Dec 31, 2021		0.5800	0.5800	0.5800	0	-0.03(-4.92%)
Dec 30, 2021	0.5700	0.6100	0.5700	0.6100	91,955	+0.02(+3.39%)
Dec 29, 2021	0.6600	0.6700	0.5800	0.5900	251,225	-0.08(-11.94%)
Dec 24, 2021		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Dec 23, 2021	0.6800	0.6800	0.6500	0.6700	49,628	+0.01(+1.52%)
Dec 22, 2021	0.6800	0.6800	0.6600	0.6600	29,660	-0.03(-4.35%)
Dec 21, 2021	0.7500	0.7500	0.6600	0.6900	32,464	-0.03(-4.17%)
Dec 20, 2021	0.7000	0.7200	0.7000	0.7200	3,291	-0.01(-1.37%)
Dec 17, 2021	0.7300	0.7300	0.7300	0.7300	5,187	+0.00(+0.00%)
Dec 16, 2021	0.7300	0.7300	0.7300	0.7300	9,320	-0.02(-2.67%)
Dec 15, 2021	0.7500	0.7500	0.7300	0.7500	16,862	-0.01(-1.32%)
Dec 14, 2021	0.8100	0.8100	0.7600	0.7600	4,942	-0.03(-3.80%)
Dec 13, 2021	0.8100	0.8100	0.7900	0.7900	9,677	-0.02(-2.47%)
Dec 10, 2021	0.8100	0.8200	0.8100	0.8100	47,990	-0.03(-3.57%)
Dec 09, 2021	0.8500	0.8500	0.8100	0.8400	13,069	+0.03(+3.70%)
Dec 08, 2021	0.8400	0.8700	0.8100	0.8100	29,900	-0.03(-3.57%)
Dec 07, 2021	0.8200	0.8400	0.8200	0.8400	10,501	+0.02(+2.44%)
Dec 06, 2021	0.8300	0.8400	0.8200	0.8200	10,357	-0.03(-3.53%)
Dec 03, 2021	0.8500	0.8600	0.8100	0.8500	35,709	-0.04(-4.49%)
Dec 02, 2021	0.9100	0.9100	0.8700	0.8900	14,935	-0.01(-1.11%)
Dec 01, 2021	0.9100	0.9100	0.9000	0.9000	6,111	-0.03(-3.23%)
Nov 30, 2021	0.9500	1.000	0.9100	0.9300	9,134	+0.01(+1.09%)
Nov 29, 2021	0.9600	0.9600	0.9200	0.9200	8,600	-0.01(-1.08%)
Nov 26, 2021	0.9200	0.9300	0.9200	0.9300	5,000	-0.06(-6.06%)
Nov 25, 2021	0.9900	0.9900	0.9900	0.9900	220	+0.03(+3.13%)
Nov 24, 2021	0.8900	0.9700	0.8900	0.9600	33,323	+0.07(+7.87%)
Nov 23, 2021	0.8700	0.8900	0.8700	0.8900	3,088	-0.01(-1.11%)
Nov 22, 2021	0.8700	0.9000	0.8600	0.9000	7,019	+0.04(+4.65%)
Nov 19, 2021	0.8500	0.8600	0.8500	0.8600	3,622	+0.01(+1.18%)
Nov 18, 2021	0.8900	0.8600	0.8400	0.8500	37,203	-0.04(-4.49%)
Nov 17, 2021	0.9200	0.9200	0.8900	0.8900	9,946	-0.03(-3.26%)
Nov 16, 2021	0.9500	0.9500	0.9200	0.9200	21,071	-0.03(-3.16%)
Nov 15, 2021	0.9600	1.050	0.9400	0.9500	29,619	+0.00(+0.00%)
Nov 12, 2021	0.9500	0.9900	0.9500	0.9500	12,981	+0.02(+2.15%)
Nov 11, 2021	0.9600	0.9700	0.9300	0.9300	17,224	-0.04(-4.12%)
Nov 09, 2021	1.000	1.000	0.9700	0.9700	8,359	-0.02(-2.02%)
Nov 08, 2021	1.000	1.020	0.9800	0.9900	37,634	-0.01(-1.00%)
Nov 05, 2021	0.9600	1.000	0.9600	1.000	66,562	+0.04(+4.17%)
Nov 04, 2021	0.9600	0.9800	0.9600	0.9600	14,638	+0.01(+1.05%)
Nov 03, 2021	0.9500	0.9700	0.9500	0.9500	8,321	-0.01(-1.04%)
Nov 02, 2021	0.9600	0.9600	0.9500	0.9600	5,487	+0.01(+1.05%)
Nov 01, 2021	0.9600	0.9700	0.9400	0.9500	9,012	-0.04(-4.04%)
Oct 29, 2021	0.9900	0.9900	0.9900	0.9900	413	+0.07(+7.61%)
Oct 28, 2021	0.9400	0.9900	0.9200	0.9200	21,227	-0.05(-5.15%)
Oct 27, 2021	0.9600	0.9700	0.9600	0.9700	1,001	+0.00(+0.00%)
Oct 26, 2021	0.9600			0.9700	41,465	+0.02(+2.11%)
Oct 25, 2021	0.9700	0.9800	0.9400	0.9500	22,903	-0.04(-4.04%)
Oct 22, 2021	0.8900	0.9900	0.8900	0.9900	102,438	+0.06(+6.45%)
Oct 21, 2021	0.9200	0.9300	0.9200	0.9300	3,048	+0.00(+0.00%)
Oct 20, 2021	0.9100	0.9300	0.9100	0.9300	11,935	+0.00(+0.00%)
Oct 19, 2021	0.8800	0.9300	0.8800	0.9300	36,548	+0.04(+4.49%)
Oct 18, 2021	0.8500	0.8900	0.8500	0.8900	18,248	+0.04(+4.71%)
Oct 15, 2021	0.8400	0.8500	0.8300	0.8500	22,791	-0.03(-3.41%)
Oct 14, 2021	0.8400	0.8800	0.8400	0.8800	61,650	+0.00(+0.00%)
Oct 13, 2021	0.8500	0.8800	0.8400	0.8800	7,070	+0.04(+4.76%)
Oct 12, 2021	0.8300	0.8600	0.8300	0.8400	12,247	-0.03(-3.45%)
Oct 08, 2021		0.8700	0.8700	0.8700	0	-0.01(-1.14%)
Oct 07, 2021	0.8500	0.8800	0.8200	0.8800	38,367	+0.03(+3.53%)
Oct 06, 2021	0.8700	0.8700	0.8000	0.8500	45,779	-0.02(-2.30%)
Oct 05, 2021	0.9000	0.9000	0.8700	0.8700	51,876	-0.04(-4.40%)
Oct 04, 2021	0.9200	0.9200	0.9000	0.9100	32,804	+0.00(+0.00%)
Oct 01, 2021	0.9300	0.9800	0.9100	0.9100	25,590	+0.00(+0.00%)
Sep 30, 2021	0.9200	0.9200	0.9000	0.9100	2,255	+0.01(+1.11%)
Sep 29, 2021	0.9200	0.9200	0.9000	0.9000	21,201	-0.02(-2.17%)
Sep 28, 2021	0.9400	0.9500	0.9200	0.9200	18,220	+0.00(+0.00%)
Sep 27, 2021	0.9300	0.9300	0.9200	0.9200	37,980	-0.03(-3.16%)
Sep 24, 2021	0.9300	0.9500	0.9300	0.9500	9,315	-0.01(-1.04%)
Sep 23, 2021	0.9500	0.9600	0.9400	0.9600	15,183	+0.00(+0.00%)
Sep 22, 2021	0.9400	0.9600	0.9400	0.9600	16,911	+0.02(+2.13%)
Sep 21, 2021	0.9100	0.9400	0.9100	0.9400	9,291	+0.01(+1.08%)
Sep 20, 2021	0.9200	0.9800	0.9200	0.9300	79,662	-0.04(-4.12%)
Sep 17, 2021	0.9600	0.9800	0.9400	0.9700	154,413	+0.02(+2.11%)
Sep 16, 2021	1.060	1.080	0.9500	0.9500	143,455	+0.02(+2.15%)
Sep 15, 2021	0.9500	0.9600	0.9300	0.9300	50,746	-0.02(-2.11%)
Sep 14, 2021	0.9700	0.9700	0.9500	0.9500	4,973	-0.02(-2.06%)
Sep 13, 2021	0.9600	0.9700	0.9600	0.9700	2,560	+0.00(+0.00%)
Sep 10, 2021	0.9700	0.9900	0.9700	0.9700	4,900	-0.01(-1.02%)
Sep 09, 2021	0.9700	0.9800	0.9700	0.9800	10,517	+0.00(+0.00%)
Sep 08, 2021	0.9900	0.9900	0.9500	0.9800	46,450	-0.01(-1.01%)
Sep 07, 2021	1.020	1.020	0.9900	0.9900	19,426	-0.01(-1.00%)
Sep 03, 2021		1.000	1.000	1.000	0	-0.05(-4.76%)
Sep 02, 2021	1.040	1.080	1.040	1.050	50,719	+0.01(+0.96%)

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.