Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.4300	0.4490	0.4100	0.4100	50,495	-0.02(-4.21%)
Mar 27, 2024	0.4310	0.4490	0.4100	0.4280	62,574	-0.01(-1.77%)
Mar 26, 2024	0.4800	0.4899	0.4356	0.4357	81,373	-0.04(-9.23%)
Mar 25, 2024	0.4920	0.4999	0.4616	0.4800	57,984	-0.02(-3.81%)
Mar 22, 2024	0.5064	0.5064	0.4700	0.4990	95,784	-0.00(-0.20%)
Mar 21, 2024	0.5064	0.5064	0.4530	0.5000	109,005	+0.00(+0.00%)
Mar 20, 2024	0.4690	0.5220	0.4300	0.5000	211,864	+0.05(+11.98%)
Mar 19, 2024	0.4100	0.4777	0.4100	0.4465	226,928	+0.01(+1.48%)
Mar 18, 2024	0.3727	0.4517	0.3700	0.4400	1,030,833	+0.07(+19.57%)
Mar 15, 2024	0.4101	0.4301	0.3680	0.3680	243,203	-0.00(-1.08%)
Mar 14, 2024	0.5001	0.5374	0.3720	0.3720	462,674	-0.11(-23.08%)
Mar 13, 2024	0.5400	0.5512	0.4836	0.4836	141,971	-0.05(-8.75%)
Mar 12, 2024	0.5600	0.5880	0.5300	0.5300	86,699	+0.00(+0.00%)
Mar 11, 2024	0.5500	0.5700	0.5200	0.5300	50,091	-0.01(-2.57%)
Mar 08, 2024	0.5400	0.5500	0.5175	0.5440	148,577	-0.02(-2.86%)
Mar 07, 2024	0.5650	0.5750	0.5501	0.5600	35,581	-0.00(-0.36%)
Mar 06, 2024	0.5590	0.5700	0.5410	0.5620	119,000	-0.01(-1.40%)
Mar 05, 2024	0.5500	0.5750	0.5478	0.5700	63,795	+0.02(+3.26%)
Mar 04, 2024	0.5600	0.5800	0.5500	0.5520	82,499	-0.01(-1.43%)
Mar 01, 2024	0.5800	0.6000	0.5500	0.5600	115,325	-0.02(-3.66%)
Feb 29, 2024	0.6190	0.6190	0.5700	0.5813	41,435	-0.01(-2.47%)
Feb 28, 2024	0.6000	0.6100	0.5612	0.5960	45,287	+0.00(+0.68%)
Feb 27, 2024	0.6180	0.6228	0.5900	0.5920	118,767	-0.03(-4.21%)
Feb 26, 2024	0.6405	0.6502	0.5900	0.6180	78,871	-0.03(-4.92%)
Feb 23, 2024	0.6600	0.7200	0.6110	0.6500	140,514	-0.01(-1.14%)
Feb 22, 2024	0.6700	0.6890	0.6489	0.6575	84,683	-0.01(-1.87%)
Feb 21, 2024	0.7200	0.7200	0.6488	0.6700	207,932	-0.01(-1.62%)
Feb 20, 2024	0.6868	0.7200	0.6500	0.6810	337,059	+0.04(+6.41%)
Feb 16, 2024	0.6000	0.6750	0.5957	0.6400	381,773	+0.03(+5.63%)
Feb 15, 2024	0.5900	0.6150	0.5700	0.6059	25,446	+0.00(+0.31%)
Feb 14, 2024	0.5824	0.6200	0.5800	0.6040	107,544	+0.01(+2.37%)
Feb 13, 2024	0.5943	0.6004	0.5610	0.5900	35,843	+0.02(+4.24%)
Feb 12, 2024	0.6100	0.6200	0.5600	0.5660	40,350	-0.04(-7.21%)
Feb 09, 2024	0.5900	0.6300	0.5701	0.6100	121,671	+0.01(+1.67%)
Feb 08, 2024	0.6300	0.6301	0.5900	0.6000	101,889	+0.00(+0.00%)
Feb 07, 2024	0.6000	0.6204	0.5900	0.6000	141,003	+0.03(+6.10%)
Feb 06, 2024	0.5600	0.5699	0.5400	0.5655	52,355	+0.00(+0.55%)
Feb 05, 2024	0.5750	0.5999	0.5551	0.5624	43,956	-0.01(-2.06%)
Feb 02, 2024	0.6000	0.6000	0.5575	0.5742	60,217	-0.03(-4.30%)
Feb 01, 2024	0.5600	0.6090	0.5602	0.6000	32,030	+0.02(+3.90%)
Jan 31, 2024	0.5700	0.6190	0.5194	0.5775	138,832	-0.02(-3.75%)
Jan 30, 2024	0.6200	0.6232	0.6000	0.6000	18,399	-0.01(-2.04%)
Jan 29, 2024	0.6200	0.6320	0.6101	0.6125	19,082	-0.01(-1.53%)
Jan 26, 2024	0.6320	0.6320	0.6200	0.6220	20,768	-0.01(-1.27%)
Jan 25, 2024	0.6400	0.6400	0.6209	0.6300	28,922	+0.00(+0.00%)
Jan 24, 2024	0.6200	0.6300	0.6064	0.6300	20,511	+0.00(+0.17%)
Jan 23, 2024	0.6148	0.6350	0.6148	0.6289	59,444	+0.02(+3.92%)
Jan 22, 2024	0.5920	0.6150	0.5850	0.6052	47,148	+0.01(+0.87%)
Jan 19, 2024	0.6200	0.6300	0.6000	0.6000	39,422	-0.01(-2.06%)
Jan 18, 2024	0.6200	0.6201	0.6042	0.6126	21,022	-0.01(-1.23%)
Jan 17, 2024	0.6200	0.6300	0.6000	0.6202	34,988	+0.02(+3.18%)
Jan 16, 2024	0.6100	0.6300	0.6000	0.6011	34,746	+0.00(+0.18%)
Jan 12, 2024	0.6000	0.6300	0.5990	0.6000	104,140	-0.01(-0.97%)
Jan 11, 2024	0.6000	0.6100	0.6000	0.6059	23,588	+0.01(+0.90%)
Jan 10, 2024	0.6321	0.6321	0.6005	0.6005	39,421	-0.01(-1.93%)
Jan 09, 2024	0.6376	0.6376	0.6011	0.6123	37,783	-0.02(-3.32%)
Jan 08, 2024	0.6350	0.6400	0.6200	0.6333	53,812	+0.01(+2.08%)
Jan 05, 2024	0.6066	0.6295	0.6066	0.6204	21,298	-0.00(-0.67%)
Jan 04, 2024	0.6350	0.6400	0.6066	0.6246	10,669	-0.00(-0.70%)
Jan 03, 2024	0.6200	0.6405	0.6200	0.6290	35,767	+0.01(+1.44%)
Jan 02, 2024	0.6020	0.6389	0.6000	0.6201	37,307	+0.00(+0.54%)
Dec 29, 2023	0.6550	0.6690	0.5900	0.6168	65,303	-0.02(-3.62%)
Dec 28, 2023	0.6500	0.6500	0.6300	0.6400	69,854	+0.02(+3.31%)
Dec 27, 2023	0.6100	0.6200	0.6000	0.6195	62,638	-0.00(-0.06%)
Dec 26, 2023	0.6700	0.6660	0.6150	0.6199	68,878	-0.00(-0.19%)
Dec 22, 2023	0.5660	0.6340	0.5625	0.6211	72,520	+0.05(+8.76%)
Dec 21, 2023	0.6100	0.6220	0.5213	0.5711	205,941	-0.04(-6.35%)
Dec 20, 2023	0.6200	0.6416	0.5850	0.6098	144,892	-0.01(-1.65%)
Dec 19, 2023	0.6500	0.6600	0.6157	0.6200	135,094	-0.03(-4.67%)
Dec 18, 2023	0.6800	0.7000	0.6495	0.6504	174,122	+0.03(+4.73%)
Dec 15, 2023	0.7000	0.7000	0.6200	0.6210	171,399	-0.08(-11.29%)
Dec 14, 2023	0.7100	0.7820	0.6300	0.7000	360,467	-0.06(-7.89%)
Dec 13, 2023	0.6100	0.7900	0.6010	0.7600	255,582	+0.16(+25.77%)
Dec 12, 2023	0.7700	0.8050	0.5840	0.6043	378,881	-0.15(-19.96%)
Dec 11, 2023	0.8800	0.8800	0.7364	0.7550	166,409	-0.13(-14.30%)
Dec 08, 2023	0.9700	1.000	0.8810	0.8810	158,899	-0.20(-18.43%)
Dec 07, 2023	1.040	1.140	1.040	1.080	49,082	-0.03(-2.70%)
Dec 06, 2023	1.041	1.120	1.041	1.110	52,708	+0.08(+7.57%)
Dec 05, 2023	1.010	1.090	1.002	1.032	36,323	+0.04(+4.23%)
Dec 04, 2023	0.9600	1.020	0.8901	0.9900	49,966	+0.04(+4.32%)
Dec 01, 2023	0.8900	0.9800	0.8600	0.9490	60,893	+0.07(+7.84%)
Nov 30, 2023	0.9197	0.9197	0.8536	0.8800	10,234	-0.02(-2.22%)
Nov 29, 2023	0.9000	0.9300	0.8800	0.9000	56,676	+0.00(+0.22%)
Nov 28, 2023	0.9000	0.9433	0.8800	0.8980	42,981	+0.02(+2.05%)
Nov 27, 2023	0.8500	0.9000	0.8500	0.8800	27,398	+0.03(+3.52%)
Nov 24, 2023	0.8500	0.8586	0.8424	0.8501	24,889	-0.01(-1.06%)
Nov 22, 2023	0.8405	0.8592	0.8400	0.8592	3,001	+0.03(+3.52%)
Nov 21, 2023	0.8500	0.8682	0.8300	0.8300	5,916	-0.01(-1.19%)
Nov 20, 2023	0.8100	0.8400	0.8001	0.8400	13,639	+0.01(+1.03%)
Nov 17, 2023	0.8200	0.8420	0.8001	0.8314	14,008	-0.01(-1.26%)
Nov 16, 2023	0.8500	0.8500	0.8200	0.8420	13,335	+0.04(+5.25%)
Nov 15, 2023	0.9000	0.9000	0.8000	0.8000	44,685	-0.08(-9.60%)
Nov 14, 2023	0.9500	0.9560	0.8800	0.8850	27,732	+0.01(+0.61%)
Nov 13, 2023	0.8500	0.9656	0.8500	0.8796	12,352	-0.01(-1.38%)
Nov 10, 2023	0.8577	0.9000	0.8500	0.8919	16,019	+0.00(+0.21%)
Nov 09, 2023	0.8924	0.9135	0.8500	0.8900	22,664	-0.03(-3.26%)
Nov 08, 2023	0.9100	0.9550	0.7938	0.9200	91,992	-0.04(-4.17%)
Nov 07, 2023	0.9490	1.100	0.9201	0.9600	110,325	+0.09(+10.34%)
Nov 06, 2023	0.8251	0.9500	0.8251	0.8700	65,006	+0.04(+4.69%)
Nov 03, 2023	0.8200	0.8500	0.8180	0.8310	11,403	+0.01(+1.34%)
Nov 02, 2023	0.7600	0.8410	0.7554	0.8200	34,622	+0.07(+8.68%)
Nov 01, 2023	0.7689	0.8192	0.7500	0.7545	30,043	+0.00(+0.60%)
Oct 31, 2023	0.7500	0.7994	0.7500	0.7500	30,946	+0.00(+0.00%)
Oct 30, 2023	0.7837	0.8300	0.7500	0.7500	20,521	-0.08(-9.58%)
Oct 27, 2023	0.7990	0.8588	0.7800	0.8295	28,058	+0.08(+10.60%)
Oct 26, 2023	0.8100	0.8300	0.7500	0.7500	38,476	-0.07(-8.89%)
Oct 25, 2023	0.8400	0.8879	0.7900	0.8232	43,985	+0.00(+0.30%)
Oct 24, 2023	0.8901	0.8901	0.8005	0.8207	38,272	+0.00(+0.31%)
Oct 23, 2023	0.8900	0.9499	0.8100	0.8182	46,350	-0.09(-10.09%)
Oct 20, 2023	0.9600	0.9900	0.9100	0.9100	33,314	-0.06(-5.82%)
Oct 19, 2023	1.030	1.040	0.9600	0.9662	34,638	-0.04(-4.40%)
Oct 18, 2023	1.010	1.078	1.010	1.011	25,772	+0.00(+0.07%)
Oct 17, 2023	1.040	1.105	1.010	1.010	26,429	-0.02(-1.94%)
Oct 16, 2023	1.030	1.120	1.030	1.030	22,857	+0.00(+0.00%)
Oct 13, 2023	1.050	1.090	1.030	1.030	18,689	-0.03(-2.40%)
Oct 12, 2023	1.030	1.113	1.030	1.055	13,294	+0.01(+0.50%)
Oct 11, 2023	1.090	1.101	1.030	1.050	16,102	-0.03(-2.78%)
Oct 10, 2023	1.050	1.150	1.050	1.080	13,818	+0.04(+3.85%)
Oct 09, 2023	1.080	1.094	1.010	1.040	19,355	-0.06(-5.45%)
Oct 06, 2023	1.180	1.180	1.080	1.100	15,542	+0.01(+0.92%)
Oct 05, 2023	1.060	1.180	1.060	1.090	12,941	+0.02(+1.87%)
Oct 04, 2023	1.060	1.110	1.050	1.070	22,423	-0.02(-1.83%)
Oct 03, 2023	1.100	1.200	1.080	1.090	54,546	-0.05(-4.39%)
Oct 02, 2023	1.290	1.300	1.100	1.140	61,686	-0.07(-5.79%)
Sep 29, 2023	1.210	1.300	1.210	1.210	17,232	+0.01(+0.83%)
Sep 28, 2023	1.240	1.250	1.200	1.200	65,897	-0.03(-2.44%)
Sep 27, 2023	1.210	1.330	1.210	1.230	41,002	-0.03(-2.77%)
Sep 26, 2023	1.230	1.300	1.230	1.265	15,822	+0.03(+2.85%)
Sep 25, 2023	1.240	1.260	1.220	1.230	21,328	-0.03(-2.38%)
Sep 22, 2023	1.330	1.330	1.231	1.260	28,880	-0.06(-4.55%)
Sep 21, 2023	1.280	1.359	1.240	1.320	22,309	+0.05(+3.94%)
Sep 20, 2023	1.340	1.340	1.270	1.270	26,245	+0.01(+0.79%)
Sep 19, 2023	1.380	1.380	1.260	1.260	23,762	-0.09(-6.67%)
Sep 18, 2023	1.410	1.410	1.350	1.350	29,445	-0.07(-4.93%)
Sep 15, 2023	1.270	1.420	1.233	1.420	69,387	+0.19(+15.45%)
Sep 14, 2023	1.270	1.290	1.220	1.230	28,738	-0.05(-3.91%)
Sep 13, 2023	1.270	1.310	1.270	1.280	8,310	+0.01(+0.79%)
Sep 12, 2023	1.300	1.310	1.260	1.270	19,074	-0.04(-3.05%)
Sep 11, 2023	1.280	1.350	1.280	1.310	16,788	+0.02(+1.55%)
Sep 08, 2023	1.290	1.329	1.290	1.290	20,097	-0.01(-0.77%)
Sep 07, 2023	1.260	1.300	1.260	1.300	39,253	+0.03(+2.36%)
Sep 06, 2023	1.270	1.300	1.270	1.270	17,794	-0.02(-1.55%)
Sep 05, 2023	1.280	1.340	1.280	1.290	18,285	+0.01(+0.78%)
Sep 01, 2023	1.260	1.320	1.260	1.280	22,417	+0.00(+0.00%)
Aug 31, 2023	1.320	1.340	1.260	1.280	35,020	+0.02(+1.59%)
Aug 30, 2023	1.360	1.360	1.260	1.260	25,057	-0.01(-0.79%)
Aug 29, 2023	1.250	1.310	1.250	1.270	48,684	+0.01(+0.79%)
Aug 28, 2023	1.360	1.389	1.220	1.260	224,022	-0.13(-9.35%)
Aug 25, 2023	1.410	1.450	1.340	1.390	45,088	-0.07(-4.79%)
Aug 24, 2023	1.420	1.490	1.370	1.460	31,331	+0.01(+0.69%)
Aug 23, 2023	1.340	1.530	1.330	1.450	106,091	+0.10(+7.41%)
Aug 22, 2023	1.350	1.360	1.330	1.350	13,911	+0.00(+0.00%)
Aug 21, 2023	1.350	1.380	1.330	1.350	30,240	+0.00(+0.00%)
Aug 18, 2023	1.450	1.450	1.330	1.350	53,176	-0.14(-9.40%)
Aug 17, 2023	1.510	1.510	1.460	1.490	22,128	-0.01(-0.67%)
Aug 16, 2023	1.480	1.528	1.480	1.500	11,052	-0.01(-0.66%)
Aug 15, 2023	1.500	1.548	1.480	1.510	22,656	+0.00(+0.00%)
Aug 14, 2023	1.530	1.531	1.470	1.510	77,064	-0.05(-3.21%)
Aug 11, 2023	1.680	1.705	1.530	1.560	89,925	-0.19(-10.86%)
Aug 10, 2023	1.560	1.795	1.560	1.750	163,914	+0.16(+10.06%)
Aug 09, 2023	1.610	1.610	1.514	1.590	65,491	+0.04(+2.58%)
Aug 08, 2023	1.580	1.580	1.482	1.550	46,121	-0.01(-0.64%)
Aug 07, 2023	1.640	1.645	1.510	1.560	74,587	-0.07(-4.29%)
Aug 04, 2023	1.730	1.740	1.624	1.630	19,376	-0.07(-4.12%)
Aug 03, 2023	1.660	1.748	1.660	1.700	67,631	-0.07(-3.95%)
Aug 02, 2023	1.850	1.850	1.750	1.770	58,720	-0.09(-4.84%)
Aug 01, 2023	1.770	1.860	1.660	1.860	154,386	+0.11(+6.29%)
Jul 31, 2023	1.620	1.800	1.600	1.750	423,049	+0.17(+10.76%)
Jul 28, 2023	1.610	1.619	1.540	1.580	79,628	-0.03(-1.86%)
Jul 27, 2023	1.550	1.640	1.510	1.610	151,666	+0.10(+6.62%)
Jul 26, 2023	1.450	1.540	1.400	1.510	103,945	+0.10(+7.09%)
Jul 25, 2023	1.420	1.441	1.370	1.410	40,726	+0.01(+0.71%)
Jul 24, 2023	1.400	1.420	1.350	1.400	72,881	+0.00(+0.00%)
Jul 21, 2023	1.470	1.480	1.350	1.400	72,520	-0.01(-0.71%)
Jul 20, 2023	1.450	1.480	1.410	1.410	36,831	-0.04(-2.76%)
Jul 19, 2023	1.540	1.580	1.410	1.450	85,842	-0.10(-6.45%)
Jul 18, 2023	1.610	1.610	1.500	1.550	146,937	-0.06(-3.73%)
Jul 17, 2023	1.360	1.620	1.330	1.610	392,699	+0.28(+21.05%)
Jul 14, 2023	1.390	1.430	1.290	1.330	391,904	-0.09(-6.34%)
Jul 13, 2023	1.360	1.690	1.340	1.420	7,007,730	+0.15(+11.81%)
Jul 12, 2023	1.330	1.350	1.260	1.270	62,827	-0.05(-3.79%)
Jul 11, 2023	1.310	1.335	1.300	1.320	21,176	+0.00(+0.00%)
Jul 10, 2023	1.330	1.350	1.297	1.320	37,540	+0.01(+0.76%)
Jul 07, 2023	1.300	1.340	1.280	1.310	54,361	+0.01(+0.77%)
Jul 06, 2023	1.300	1.300	1.265	1.300	17,922	+0.01(+0.78%)
Jul 05, 2023	1.300	1.327	1.290	1.290	22,812	-0.01(-0.77%)
Jul 03, 2023	1.270	1.320	1.270	1.300	22,717	+0.01(+0.78%)
Jun 30, 2023	1.280	1.320	1.250	1.290	26,021	+0.01(+0.78%)
Jun 29, 2023	1.330	1.330	1.230	1.280	47,365	-0.01(-0.78%)
Jun 28, 2023	1.320	1.357	1.270	1.290	26,139	+0.02(+1.52%)
Jun 27, 2023	1.340	1.350	1.260	1.271	54,521	-0.07(-5.17%)
Jun 26, 2023	1.360	1.370	1.260	1.340	24,660	-0.02(-1.47%)
Jun 23, 2023	1.330	1.370	1.310	1.360	25,367	+0.00(+0.00%)
Jun 22, 2023	1.330	1.360	1.290	1.360	59,107	+0.06(+4.62%)
Jun 21, 2023	1.300	1.360	1.280	1.300	37,483	+0.00(+0.00%)
Jun 20, 2023	1.350	1.370	1.280	1.300	27,621	-0.07(-5.11%)
Jun 16, 2023	1.310	1.370	1.310	1.370	24,368	+0.04(+3.01%)
Jun 15, 2023	1.360	1.380	1.290	1.330	66,699	+0.30(+28.50%)
May 08, 2023	1.020	1.040	1.010	1.035	41,905	+0.02(+1.97%)
May 05, 2023	1.010	1.028	0.9990	1.015	45,599	-0.02(-1.46%)
May 04, 2023	1.020	1.050	1.010	1.030	13,978	+0.00(+0.00%)
May 03, 2023	1.000	1.040	0.9800	1.030	141,388	+0.03(+3.00%)
May 02, 2023	0.9800	1.020	0.9800	1.000	48,537	+0.01(+0.54%)
May 01, 2023	1.000	1.000	0.9850	0.9946	23,631	+0.02(+2.54%)
Apr 28, 2023	0.9800	1.000	0.9700	0.9700	103,130	-0.03(-2.99%)
Apr 27, 2023	0.9800	1.000	0.9700	0.9999	47,829	+0.02(+1.82%)
Apr 26, 2023	1.000	1.020	0.9801	0.9820	42,890	-0.01(-0.81%)
Apr 25, 2023	1.010	1.038	0.9900	0.9900	71,773	-0.05(-4.81%)
Apr 24, 2023	1.020	1.040	1.020	1.040	13,737	+0.01(+0.97%)
Apr 21, 2023	1.050	1.050	1.011	1.030	8,469	-0.01(-0.96%)
Apr 20, 2023	1.010	1.040	1.010	1.040	22,876	+0.02(+1.96%)
Apr 19, 2023	1.040	1.040	1.020	1.020	14,700	-0.02(-1.92%)
Apr 18, 2023	1.010	1.060	1.010	1.040	37,092	+0.01(+0.98%)
Apr 17, 2023	1.050	1.060	1.010	1.030	55,717	-0.02(-1.91%)
Apr 14, 2023	1.040	1.050	1.030	1.050	24,517	+0.02(+1.94%)
Apr 13, 2023	1.070	1.070	1.030	1.030	29,723	-0.04(-3.74%)
Apr 12, 2023	1.080	1.080	1.040	1.070	30,360	+0.01(+0.94%)
Apr 11, 2023	1.080	1.086	1.020	1.060	98,146	-0.01(-0.93%)
Apr 10, 2023	1.110	1.110	1.060	1.070	80,222	+0.04(+3.88%)
Apr 06, 2023	1.090	1.100	1.000	1.030	73,798	-0.05(-4.63%)
Apr 05, 2023	1.100	1.100	1.080	1.080	14,060	-0.01(-1.37%)
Apr 04, 2023	1.110	1.120	1.090	1.095	22,045	-0.02(-1.35%)

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.