Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	0.3287	0.3299	0.3119	0.3119	178,055	-0.02(-5.26%)
May 21, 2024	0.3469	0.3469	0.3278	0.3292	302,814	-0.01(-3.18%)
May 20, 2024	0.3408	0.3661	0.3370	0.3400	398,456	+0.00(+0.71%)
May 17, 2024	0.3320	0.3410	0.3320	0.3376	156,908	+0.01(+2.02%)
May 16, 2024	0.3462	0.3462	0.3240	0.3309	713,414	-0.03(-9.19%)
May 15, 2024	0.3972	0.3972	0.3644	0.3644	367,152	-0.02(-6.35%)
May 14, 2024	0.3889	0.4097	0.3831	0.3891	153,747	-0.00(-0.23%)
May 13, 2024	0.3848	0.3962	0.3738	0.3900	230,502	-0.04(-8.56%)
May 10, 2024	0.4100	0.4340	0.4100	0.4265	106,158	+0.04(+9.78%)
May 09, 2024	0.3924	0.4116	0.3870	0.3885	59,692	-0.01(-2.68%)
May 08, 2024	0.3979	0.4014	0.3925	0.3992	46,975	-0.00(-0.20%)
May 07, 2024	0.4196	0.4196	0.3995	0.4000	53,711	-0.01(-3.01%)
May 06, 2024	0.4600	0.4600	0.4100	0.4124	183,245	-0.02(-3.80%)
May 03, 2024	0.4300	0.4631	0.4287	0.4287	33,745	-0.01(-2.57%)
May 02, 2024	0.4401	0.4475	0.4222	0.4400	83,346	-0.01(-1.46%)
May 01, 2024	0.4401	0.4472	0.4400	0.4465	46,100	+0.00(+0.52%)
Apr 30, 2024	0.4410	0.4690	0.4401	0.4442	25,566	-0.02(-3.43%)
Apr 29, 2024	0.4640	0.4777	0.4420	0.4600	164,038	+0.01(+2.22%)
Apr 26, 2024	0.4494	0.4639	0.4450	0.4500	86,782	-0.01(-3.02%)
Apr 25, 2024	0.4700	0.4768	0.4637	0.4640	34,724	-0.00(-0.68%)
Apr 24, 2024	0.4701	0.4792	0.4672	0.4672	42,269	-0.01(-2.67%)
Apr 23, 2024	0.4861	0.4861	0.4701	0.4800	60,537	-0.00(-0.74%)
Apr 22, 2024	0.4702	0.4836	0.4683	0.4836	9,043	+0.00(+0.46%)
Apr 19, 2024	0.4800	0.4920	0.4720	0.4814	34,728	+0.02(+4.65%)
Apr 18, 2024	0.4692	0.4821	0.4600	0.4600	88,507	-0.01(-1.08%)
Apr 17, 2024	0.5100	0.5100	0.4500	0.4650	114,142	-0.04(-7.02%)
Apr 16, 2024	0.4945	0.5046	0.4901	0.5001	24,700	+0.02(+4.19%)
Apr 15, 2024	0.5180	0.5180	0.4800	0.4800	46,254	-0.01(-1.03%)
Apr 12, 2024	0.5129	0.5129	0.4850	0.4850	66,103	-0.03(-6.21%)
Apr 11, 2024	0.4863	0.5171	0.4703	0.5171	75,159	+0.05(+10.28%)
Apr 10, 2024	0.5027	0.5200	0.4640	0.4689	64,631	-0.04(-7.24%)
Apr 09, 2024	0.5100	0.5138	0.5000	0.5055	111,505	-0.01(-1.37%)
Apr 08, 2024	0.4848	0.5276	0.4734	0.5125	96,470	+0.03(+7.04%)
Apr 05, 2024	0.4356	0.4788	0.4356	0.4788	49,699	+0.04(+8.82%)
Apr 04, 2024	0.4053	0.4437	0.3861	0.4400	81,967	+0.03(+7.71%)
Apr 03, 2024	0.3906	0.4300	0.3867	0.4085	107,577	+0.03(+8.53%)
Apr 02, 2024	0.3955	0.3955	0.3700	0.3764	21,050	+0.01(+3.83%)
Apr 01, 2024	0.3714	0.3927	0.3625	0.3625	121,063	-0.00(-1.15%)
Mar 28, 2024	0.3868	0.3868	0.3627	0.3667	56,247	+0.00(+0.41%)
Mar 27, 2024	0.3716	0.3854	0.3500	0.3652	111,510	-0.01(-2.61%)
Mar 26, 2024	0.3701	0.3750	0.3670	0.3750	16,673	-0.02(-4.12%)
Mar 25, 2024	0.3850	0.3942	0.3652	0.3911	43,048	-0.01(-1.98%)
Mar 22, 2024	0.3856	0.3990	0.3856	0.3990	11,588	-0.01(-1.72%)
Mar 21, 2024	0.4016	0.4306	0.3937	0.4060	17,280	+0.02(+4.67%)
Mar 20, 2024	0.3535	0.4000	0.3516	0.3879	46,792	+0.02(+4.13%)
Mar 19, 2024	0.4456	0.4988	0.3669	0.3725	245,676	-0.07(-15.97%)
Mar 18, 2024	0.3722	0.4433	0.3718	0.4433	191,501	+0.08(+21.49%)
Mar 15, 2024	0.3590	0.3686	0.3444	0.3649	23,684	+0.01(+1.64%)
Mar 14, 2024	0.3391	0.3609	0.3374	0.3590	89,570	+0.03(+9.12%)
Mar 13, 2024	0.2882	0.3340	0.2882	0.3290	157,819	+0.03(+10.40%)
Mar 12, 2024	0.2950	0.3030	0.2900	0.2980	69,910	+0.01(+4.52%)
Mar 11, 2024	0.2733	0.2851	0.2733	0.2851	63,375	+0.02(+5.59%)
Mar 08, 2024	0.2750	0.2800	0.2700	0.2700	95,325	-0.01(-3.57%)
Mar 07, 2024	0.2776	0.2800	0.2736	0.2800	53,520	-0.00(-1.10%)
Mar 06, 2024	0.2796	0.2831	0.2796	0.2831	24,770	+0.00(+1.65%)
Mar 05, 2024	0.2779	0.2813	0.2750	0.2785	50,450	-0.00(-0.89%)
Mar 04, 2024	0.2861	0.2884	0.2785	0.2810	71,117	-0.01(-3.77%)
Mar 01, 2024	0.2850	0.2920	0.2848	0.2920	15,285	+0.01(+1.85%)
Feb 29, 2024	0.2877	0.2877	0.2867	0.2867	9,500	-0.01(-2.35%)
Feb 28, 2024	0.2801	0.2936	0.2801	0.2936	104,215	+0.01(+3.38%)
Feb 27, 2024	0.2779	0.2840	0.2730	0.2840	21,101	+0.00(+1.07%)
Feb 26, 2024	0.2900	0.2900	0.2810	0.2810	42,482	-0.01(-4.32%)
Feb 23, 2024	0.2925	0.2937	0.2878	0.2937	4,852	+0.00(+1.24%)
Feb 22, 2024	0.2910	0.3018	0.2817	0.2901	41,292	+0.01(+1.79%)
Feb 21, 2024	0.2922	0.2922	0.2850	0.2850	2,000	+0.00(+0.00%)
Feb 20, 2024	0.2801	0.2899	0.2775	0.2850	125,274	-0.00(-1.69%)
Feb 16, 2024	0.2764	0.2899	0.2710	0.2899	114,700	-0.00(-1.23%)
Feb 15, 2024	0.2782	0.2935	0.2782	0.2935	9,500	+0.02(+7.86%)
Feb 14, 2024	0.2695	0.2830	0.2695	0.2721	31,500	-0.01(-3.68%)
Feb 13, 2024	0.2772	0.2825	0.2694	0.2825	9,120	-0.01(-1.91%)
Feb 12, 2024	0.2755	0.2880	0.2755	0.2880	11,600	-0.00(-0.17%)
Feb 09, 2024	0.2761	0.2885	0.2663	0.2885	140,360	+0.01(+4.30%)
Feb 08, 2024	0.2785	0.2811	0.2766	0.2766	89,366	-0.00(-1.25%)
Feb 07, 2024	0.2920	0.2950	0.2783	0.2801	59,440	-0.02(-6.60%)
Feb 06, 2024	0.2887	0.3000	0.2845	0.2999	99,852	+0.02(+7.07%)
Feb 05, 2024	0.2950	0.2978	0.2801	0.2801	100,725	-0.02(-6.48%)
Feb 02, 2024	0.2900	0.2995	0.2900	0.2995	39,205	-0.00(-0.17%)
Feb 01, 2024	0.2931	0.3000	0.2931	0.3000	15,540	+0.00(+0.87%)
Jan 31, 2024	0.2974	0.2974	0.2891	0.2974	63,189	+0.01(+3.62%)
Jan 30, 2024	0.2974	0.2974	0.2867	0.2870	32,435	-0.01(-3.50%)
Jan 29, 2024	0.2968	0.2977	0.2877	0.2974	32,650	+0.00(+0.81%)
Jan 26, 2024	0.2957	0.2957	0.2900	0.2950	10,897	+0.00(+0.00%)
Jan 25, 2024	0.2868	0.2950	0.2868	0.2950	3,094	-0.01(-2.25%)
Jan 24, 2024	0.2930	0.3035	0.2930	0.3018	63,062	+0.01(+3.00%)
Jan 23, 2024	0.3049	0.3049	0.2893	0.2930	11,675	+0.00(+1.03%)
Jan 22, 2024	0.3074	0.3074	0.2900	0.2900	4,175	-0.01(-2.19%)
Jan 19, 2024	0.3000	0.3000	0.2805	0.2965	67,534	-0.01(-4.78%)
Jan 18, 2024	0.3050	0.3114	0.3000	0.3114	40,200	+0.01(+3.80%)
Jan 17, 2024	0.3108	0.3108	0.3000	0.3000	25,635	-0.01(-3.10%)
Jan 16, 2024	0.3123	0.3200	0.3050	0.3096	57,580	-0.01(-3.13%)
Jan 12, 2024	0.3150	0.3196	0.3122	0.3196	82,600	+0.01(+2.01%)
Jan 11, 2024	0.3185	0.3278	0.3125	0.3133	9,191	-0.01(-1.82%)
Jan 10, 2024	0.3191	0.3290	0.3191	0.3191	25,500	-0.01(-3.27%)
Jan 09, 2024	0.3225	0.3378	0.3225	0.3299	151,809	+0.00(+0.73%)
Jan 08, 2024	0.3320	0.3320	0.3248	0.3275	45,957	-0.00(-0.46%)
Jan 05, 2024	0.3378	0.3378	0.3276	0.3290	60,629	-0.01(-2.08%)
Jan 04, 2024	0.3071	0.3377	0.3000	0.3360	143,569	+0.04(+12.00%)
Jan 03, 2024	0.3000	0.3036	0.3000	0.3000	190,689	-0.00(-1.51%)
Jan 02, 2024	0.2842	0.3142	0.2842	0.3046	164,459	+0.03(+12.19%)
Dec 29, 2023	0.2847	0.2910	0.2715	0.2715	149,201	-0.01(-4.70%)
Dec 28, 2023	0.2879	0.2898	0.2816	0.2849	119,790	-0.00(-1.55%)
Dec 27, 2023	0.2894	0.2943	0.2800	0.2894	272,976	+0.01(+3.36%)
Dec 26, 2023	0.2950	0.3150	0.2797	0.2800	151,794	-0.02(-5.63%)
Dec 22, 2023	0.2939	0.3000	0.2900	0.2967	35,421	+0.00(+0.58%)
Dec 21, 2023	0.2972	0.3034	0.2897	0.2950	201,203	+0.00(+1.34%)
Dec 20, 2023	0.2990	0.3052	0.2911	0.2911	72,865	-0.00(-1.66%)
Dec 19, 2023	0.3200	0.3200	0.2960	0.2960	55,634	+0.00(+0.54%)
Dec 18, 2023	0.3100	0.3100	0.2944	0.2944	65,619	-0.02(-5.03%)
Dec 15, 2023	0.3428	0.3475	0.3100	0.3100	55,165	-0.01(-3.85%)
Dec 14, 2023	0.3307	0.3360	0.3214	0.3224	15,455	-0.02(-4.76%)
Dec 13, 2023	0.3243	0.3385	0.3200	0.3385	54,804	+0.01(+3.39%)
Dec 12, 2023	0.3259	0.3338	0.3204	0.3274	55,158	-0.01(-1.86%)
Dec 11, 2023	0.3253	0.3395	0.3253	0.3336	71,244	-0.02(-4.36%)
Dec 08, 2023	0.3300	0.3694	0.3290	0.3488	236,050	+0.02(+5.06%)
Dec 07, 2023	0.3335	0.3335	0.3269	0.3320	43,773	-0.00(-0.60%)
Dec 06, 2023	0.3350	0.3390	0.3300	0.3340	65,600	+0.00(+1.21%)
Dec 05, 2023	0.3400	0.3419	0.3300	0.3300	122,543	-0.03(-8.64%)
Dec 04, 2023	0.3243	0.3642	0.3177	0.3612	147,639	+0.04(+10.90%)
Dec 01, 2023	0.2970	0.3480	0.2919	0.3257	125,408	+0.03(+10.78%)
Nov 30, 2023	0.2873	0.2940	0.2840	0.2940	43,210	+0.01(+4.07%)
Nov 29, 2023	0.2800	0.2825	0.2783	0.2825	119,180	+0.00(+0.89%)
Nov 28, 2023	0.2750	0.2844	0.2750	0.2800	30,100	+0.00(+0.11%)
Nov 27, 2023	0.2750	0.2853	0.2750	0.2797	67,450	+0.00(+0.36%)
Nov 24, 2023	0.2751	0.2800	0.2740	0.2787	48,550	+0.00(+1.53%)
Nov 22, 2023	0.2727	0.2815	0.2710	0.2745	319,827	-0.01(-1.96%)
Nov 21, 2023	0.2809	0.2857	0.2767	0.2800	123,986	+0.00(+0.47%)
Nov 20, 2023	0.2799	0.2849	0.2746	0.2787	108,253	-0.00(-0.43%)
Nov 17, 2023	0.2850	0.2850	0.2799	0.2799	45,777	-0.00(-0.04%)
Nov 16, 2023	0.2924	0.2959	0.2800	0.2800	103,388	-0.01(-5.08%)
Nov 15, 2023	0.2822	0.3030	0.2822	0.2950	18,357	+0.01(+1.72%)
Nov 14, 2023	0.2900	0.2900	0.2835	0.2900	255,890	+0.00(+1.26%)
Nov 13, 2023	0.2947	0.2979	0.2864	0.2864	98,380	-0.01(-2.92%)
Nov 10, 2023	0.3170	0.3170	0.2950	0.2950	149,266	-0.02(-4.84%)
Nov 09, 2023	0.3000	0.3312	0.3000	0.3100	115,312	+0.01(+2.65%)
Nov 08, 2023	0.3086	0.3108	0.3011	0.3020	252,899	-0.01(-1.79%)
Nov 07, 2023	0.3150	0.3261	0.3040	0.3075	225,553	+0.00(+0.13%)
Nov 06, 2023	0.3300	0.3300	0.3071	0.3071	166,450	-0.02(-5.80%)
Nov 03, 2023	0.3350	0.3370	0.3220	0.3260	283,024	-0.00(-1.21%)
Nov 02, 2023	0.3450	0.3450	0.3252	0.3300	165,080	-0.00(-0.30%)
Nov 01, 2023	0.3496	0.3549	0.3290	0.3310	189,040	-0.01(-2.36%)
Oct 31, 2023	0.3600	0.3626	0.3324	0.3390	762,239	-0.02(-4.99%)
Oct 30, 2023	0.3684	0.3800	0.3500	0.3568	313,612	-0.03(-6.60%)
Oct 27, 2023	0.4113	0.4113	0.3684	0.3820	360,790	-0.03(-7.55%)
Oct 26, 2023	0.4276	0.4300	0.4113	0.4132	61,889	-0.02(-3.64%)
Oct 25, 2023	0.4350	0.4350	0.4225	0.4288	138,848	-0.01(-3.05%)
Oct 24, 2023	0.4284	0.4689	0.4284	0.4423	55,987	+0.01(+1.68%)
Oct 23, 2023	0.4574	0.4652	0.4335	0.4350	64,741	-0.02(-3.55%)
Oct 20, 2023	0.4784	0.4851	0.4500	0.4510	224,915	-0.03(-5.73%)
Oct 19, 2023	0.4825	0.4860	0.4750	0.4784	169,616	-0.01(-1.05%)
Oct 18, 2023	0.4899	0.4985	0.4800	0.4835	195,742	-0.01(-2.87%)
Oct 17, 2023	0.5108	0.5354	0.4899	0.4978	270,152	+0.00(+0.61%)
Oct 16, 2023	0.4847	0.4948	0.4831	0.4948	32,974	+0.00(+0.98%)
Oct 13, 2023	0.4814	0.4900	0.4814	0.4900	2,900	+0.00(+0.00%)
Oct 12, 2023	0.4900	0.4900	0.4814	0.4900	92,331	+0.00(+0.74%)
Oct 11, 2023	0.4890	0.4900	0.4828	0.4864	19,507	-0.00(-0.73%)
Oct 10, 2023	0.4814	0.4925	0.4814	0.4900	25,781	-0.01(-1.63%)
Oct 09, 2023	0.4822	0.5025	0.4822	0.4981	58,086	+0.01(+2.07%)
Oct 06, 2023	0.5012	0.5012	0.4763	0.4880	46,687	+0.01(+1.20%)
Oct 05, 2023	0.4949	0.4952	0.4822	0.4822	25,660	-0.01(-1.51%)
Oct 04, 2023	0.4910	0.5047	0.4822	0.4896	97,376	-0.01(-2.88%)
Oct 03, 2023	0.4950	0.5084	0.4889	0.5041	69,456	-0.00(-0.22%)

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.